Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 28, 2010 0.3800 0.3800 0.3500 0.3800 15,000 +0.02(+4.11%)
May 27, 2010 0.3800 0.3800 0.3650 0.3650 1,500 -0.01(-1.35%)
May 26, 2010 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+5.71%)
May 25, 2010 0.3700 0.3700 0.3500 0.3500 44,990 -0.03(-6.67%)
May 21, 2010 0.3750 0.3800 0.3750 0.3750 8,000 -0.01(-1.32%)
May 20, 2010 0.3850 0.3950 0.3800 0.3800 16,500 -0.03(-6.17%)
May 19, 2010 0.3950 0.4050 0.3950 0.4050 30,150 +0.01(+2.53%)
May 18, 2010 0.3750 0.3950 0.3750 0.3950 14,000 +0.01(+2.60%)
May 17, 2010 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 14, 2010 0.3700 0.3850 0.3700 0.3850 11,000 +0.04(+13.24%)
May 13, 2010 0.4000 0.4300 0.3400 0.3400 86,300 -0.06(-15.00%)
May 12, 2010 0.3900 0.4000 0.3900 0.4000 30,000 +0.01(+2.56%)
May 11, 2010 0.4000 0.3900 0.3900 0.3900 20,000 -0.01(-2.50%)
May 10, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 07, 2010 0.4000 0.4100 0.3900 0.4000 35,800 +0.00(+0.00%)
May 06, 2010 0.4000 0.4000 0.3950 0.4000 10,000 +0.02(+5.26%)
May 05, 2010 0.4450 0.4500 0.3500 0.3800 49,400 -0.03(-8.43%)
May 04, 2010 0.4200 0.4200 0.4000 0.4150 50,299 +0.00(+0.00%)
May 03, 2010 0.4450 0.4600 0.3900 0.4150 40,500 +0.01(+3.75%)
Apr 30, 2010 0.3900 0.4050 0.3900 0.4000 64,500 +0.03(+8.11%)
Apr 29, 2010 0.3800 0.3850 0.3700 0.3700 9,000 -0.02(-5.13%)
Apr 28, 2010 0.3800 0.3900 0.3800 0.3900 65,100 +0.01(+2.63%)
Apr 27, 2010 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Apr 26, 2010 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 23, 2010 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Apr 22, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 21, 2010 0.3800 0.3800 0.3800 0.3800 44,000 +0.01(+1.33%)
Apr 20, 2010 0.3750 0.3750 0.3750 0.3750 9,500 +0.00(+0.00%)
Apr 19, 2010 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 16, 2010 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 15, 2010 0.3400 0.3750 0.3400 0.3750 66,000 +0.01(+1.35%)
Apr 14, 2010 0.3700 0.3700 0.3700 0.3700 40,000 -0.01(-1.33%)
Apr 13, 2010 0.3750 0.3750 0.3750 0.3750 2,500 -0.01(-1.32%)
Apr 12, 2010 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Apr 09, 2010 0.3650 0.3800 0.3650 0.3800 44,800 +0.03(+7.04%)
Apr 08, 2010 0.3500 0.3600 0.3500 0.3550 72,000 +0.02(+7.58%)
Apr 07, 2010 0.3300 0.3300 0.3300 0.3300 103,000 +0.01(+3.13%)
Apr 06, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 05, 2010 0.3200 0.3200 0.3200 0.3200 8,000 +0.00(+0.00%)
Apr 01, 2010 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Mar 31, 2010 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Mar 30, 2010 0.3200 0.3200 0.3200 0.3200 10,000 -0.02(-5.88%)
Mar 29, 2010 0.3300 0.3400 0.3200 0.3400 12,000 +0.00(+0.00%)
Mar 26, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 25, 2010 0.3200 0.3400 0.3200 0.3400 15,000 +0.02(+6.25%)
Mar 24, 2010 0.3450 0.3450 0.3200 0.3200 81,867 -0.03(-8.57%)
Mar 23, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-4.11%)
Mar 22, 2010 0.3650 0.3650 0.3650 0.3650 3,500 +0.00(+0.00%)
Mar 19, 2010 0.3600 0.3650 0.3600 0.3650 30,000 +0.00(+0.00%)
Mar 18, 2010 0.3500 0.3650 0.3500 0.3650 20,000 +0.02(+4.29%)
Mar 17, 2010 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Mar 16, 2010 0.3500 0.3500 0.3500 0.3500 20,000 +0.01(+2.94%)
Mar 15, 2010 0.3400 0.3400 0.3300 0.3400 70,000 +0.01(+1.49%)
Mar 12, 2010 0.3400 0.3400 0.3350 0.3350 31,600 -0.01(-1.47%)
Mar 11, 2010 0.3400 0.3400 0.3400 0.3400 14,000 +0.01(+1.49%)
Mar 10, 2010 0.3400 0.3500 0.3350 0.3350 29,200 -0.01(-4.29%)
Mar 09, 2010 0.3500 0.3500 0.3400 0.3500 21,273 -0.01(-2.78%)
Mar 08, 2010 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 05, 2010 0.3550 0.3700 0.3550 0.3600 23,800 +0.00(+0.00%)
Mar 04, 2010 0.3600 0.3700 0.3600 0.3600 32,400 +0.00(+0.00%)
Mar 03, 2010 0.3500 0.3600 0.3500 0.3600 8,000 +0.00(+0.00%)
Mar 02, 2010 0.3550 0.3650 0.3550 0.3600 30,000 +0.01(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.