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 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Oct 31, 2013 0.1200 0.1200 0.1200 0.1200 52,000 +0.00(+0.00%)
Oct 30, 2013 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+0.00%)
Oct 29, 2013 0.1200 0.1200 0.1150 0.1200 58,000 +0.00(+0.00%)
Oct 28, 2013 0.1200 0.1200 0.1200 0.1200 40,000 -0.02(-14.29%)
Oct 25, 2013 0.1350 0.1400 0.1350 0.1400 27,500 +0.01(+7.69%)
Oct 24, 2013 0.1200 0.1300 0.1200 0.1300 38,000 +0.01(+8.33%)
Oct 22, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 21, 2013 0.1150 0.1200 0.1100 0.1100 256,000 -0.01(-4.35%)
Oct 18, 2013 0.1200 0.1200 0.1150 0.1150 26,000 +0.03(+27.78%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Oct 10, 2013 0.1150 0.1150 0.1100 0.1100 69,800 -0.01(-4.35%)
Oct 08, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 07, 2013 0.1300 0.1300 0.1200 0.1200 250,000 -0.01(-7.69%)
Oct 03, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 24, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 23, 2013 0.1500 0.1500 0.1100 0.1100 130,500 -0.04(-26.67%)
Sep 20, 2013 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Sep 19, 2013 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
Sep 18, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 17, 2013 0.1400 0.1500 0.1400 0.1500 19,000 +0.01(+7.14%)
Sep 16, 2013 0.1400 0.1400 0.1400 0.1400 37,000 +0.01(+3.70%)
Sep 13, 2013 0.1350 0.1350 0.1350 0.1350 130,000 +0.00(+0.00%)
Sep 12, 2013 0.1400 0.1400 0.1350 0.1350 21,000 -0.01(-10.00%)
Sep 09, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 06, 2013 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Sep 05, 2013 0.1500 0.1500 0.1500 0.1500 6,200 +0.00(+0.00%)
Sep 04, 2013 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Aug 20, 2013 0.1300 0.1300 0.1300 0.1300 42,900 +0.00(+0.00%)
Aug 16, 2013 0.1300 0.1300 0.1300 22 +0.01(+4.00%)
Aug 14, 2013 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 13, 2013 0.1400 0.1400 0.1200 0.1200 33,000 -0.04(-25.00%)
Aug 12, 2013 0.1300 0.1600 0.1300 0.1600 4,522 +0.01(+3.23%)
Aug 09, 2013 0.1500 0.1550 0.1250 0.1550 61,500 +0.04(+29.17%)
Aug 08, 2013 0.1400 0.1400 0.1200 0.1200 31,600 -0.01(-4.00%)
Aug 07, 2013 0.1500 0.1500 0.1250 0.1250 20,500 +0.00(+0.00%)
Aug 01, 2013 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 31, 2013 0.1200 0.1350 0.1200 0.1200 40,700 -0.01(-7.69%)
Jul 30, 2013 0.1350 0.1350 0.1300 0.1300 112,800 +0.00(+0.00%)
Jul 29, 2013 0.1500 0.1500 0.1300 0.1300 306,923 -0.02(-13.33%)
Jul 26, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2013 0.1400 0.1500 0.1400 0.1500 32,000 +0.01(+7.14%)
Jul 24, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2013 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jul 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2013 0.1400 0.1500 0.1300 0.1500 35,000 +0.00(+0.00%)
Jul 18, 2013 0.1500 0.1500 0.1300 0.1500 130,000 +0.01(+3.45%)
Jul 17, 2013 0.1500 0.1500 0.1350 0.1450 277,000 +0.00(+3.57%)
Jul 16, 2013 0.1400 0.1400 0.1350 0.1400 30,000 -0.00(-3.45%)
Jul 15, 2013 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Jul 12, 2013 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jul 11, 2013 0.1450 0.1450 0.1450 0.1450 5,000 +0.02(+20.83%)
Jul 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 08, 2013 0.1400 0.1400 0.1200 0.1200 25,000 -0.02(-14.29%)
Jul 05, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.03(+27.27%)
Jul 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 03, 2013 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jul 02, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 26, 2013 0.1150 0.1150 0.1150 0.1150 5,800 +0.00(+0.00%)
Jun 25, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 24, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2013 0.1150 0.1150 0.1150 0.1150 36,400 +0.00(+0.00%)
Jun 20, 2013 0.1150 0.1150 0.1150 0.1150 18,000 -0.02(-14.81%)
Jun 19, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 18, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 17, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 14, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 13, 2013 0.1350 0.1350 0.1350 0.1350 115,000 -0.01(-3.57%)
Jun 12, 2013 0.1300 0.1400 0.1300 0.1400 21,500 +0.01(+7.69%)
Jun 11, 2013 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
Jun 10, 2013 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+7.69%)
Jun 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 06, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2013 0.1400 0.1450 0.1300 0.1300 5,500 +0.00(+0.00%)
Jun 04, 2013 0.1300 0.1300 0.1300 0.1300 23,400 -0.01(-7.14%)
Jun 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 31, 2013 0.1400 0.1450 0.1400 0.1400 48,000 +0.02(+16.67%)
May 30, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 29, 2013 0.1150 0.1200 0.1150 0.1200 9,300 -0.02(-14.29%)
May 28, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.03(+27.27%)
May 27, 2013 0.1100 0.1100 0.1100 0.1100 38,000 +0.00(+0.00%)
May 24, 2013 0.1100 0.1100 0.1100 0.1100 3,000 -0.03(-21.43%)
May 23, 2013 0.1300 0.1400 0.1200 0.1400 117,400 +0.01(+7.69%)
May 22, 2013 0.1100 0.1300 0.1100 0.1300 54,650 +0.02(+18.18%)
May 21, 2013 0.0650 0.1200 0.0550 0.1100 42,500 +0.00(+0.00%)
May 17, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 16, 2013 0.1400 0.1400 0.1200 0.1200 13,078 -0.02(-14.29%)
May 15, 2013 0.1400 0.1400 0.1400 0.1400 600 +0.02(+16.67%)
May 13, 2013 0.1200 0.1200 0.1200 0.1200 15,600 +0.00(+0.00%)
May 10, 2013 0.1400 0.1400 0.1200 0.1200 15,000 +0.00(+4.35%)
May 09, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-17.86%)
May 08, 2013 0.1200 0.1400 0.1200 0.1400 30,000 +0.03(+21.74%)
May 07, 2013 0.1200 0.1200 0.1150 0.1150 97,000 -0.01(-8.00%)
May 06, 2013 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
May 03, 2013 0.1350 0.1350 0.1300 0.1300 25,000 +0.00(+0.00%)
May 02, 2013 0.1500 0.1500 0.1300 0.1300 72,000 -0.02(-13.33%)
May 01, 2013 0.1550 0.1550 0.1500 0.1500 101,000 -0.03(-16.67%)
Apr 30, 2013 0.1800 0.1800 0.1500 0.1800 62,000 +0.02(+12.50%)
Apr 29, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Apr 26, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 25, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 24, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 23, 2013 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1500 64,705 -0.01(-3.23%)
Apr 19, 2013 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Apr 18, 2013 0.1550 0.1550 0.1500 0.1500 38,400 +0.00(+0.00%)
Apr 17, 2013 0.1600 0.1600 0.1500 0.1500 39,500 -0.01(-6.25%)
Apr 16, 2013 0.1550 0.1600 0.1450 0.1600 33,400 +0.01(+3.23%)
Apr 15, 2013 0.1550 0.1550 0.1550 0.1550 200 -0.01(-3.13%)
Apr 12, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 11, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 10, 2013 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Apr 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 04, 2013 0.1750 0.1800 0.1750 0.1800 13,000 +0.03(+20.00%)
Apr 03, 2013 0.1550 0.1550 0.1500 0.1500 25,000 +0.00(+0.00%)
Apr 02, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 01, 2013 0.1500 0.1500 0.1500 0.1500 130 -0.05(-25.00%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 26, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+25.00%)
Mar 25, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 22, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 21, 2013 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 20, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 19, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 18, 2013 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+6.67%)
Mar 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 14, 2013 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Mar 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 11, 2013 0.1600 0.1600 0.1500 0.1500 22,000 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 07, 2013 0.1550 0.1700 0.1500 0.1500 41,800 -0.01(-3.23%)
Mar 06, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 05, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 04, 2013 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Mar 01, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 28, 2013 0.1700 0.1900 0.1600 0.1600 47,500 +0.00(+0.00%)
Feb 27, 2013 0.1500 0.1600 0.1500 0.1600 47,600 +0.00(+0.00%)
Feb 26, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 22, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 21, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 20, 2013 0.1500 0.1600 0.1300 0.1600 25,000 +0.00(+0.00%)
Feb 19, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 15, 2013 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 14, 2013 0.1600 0.1800 0.1600 0.1800 12,000 +0.06(+56.52%)
Feb 13, 2013 0.1800 0.1800 0.1150 0.1150 36,000 -0.06(-32.35%)
Feb 12, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2013 0.1700 0.1700 0.1700 0.1700 34,000 +0.00(+0.00%)
Feb 08, 2013 0.2050 0.2050 0.1700 0.1700 4,500 -0.03(-17.07%)
Feb 07, 2013 0.1800 0.2050 0.1800 0.2050 44,500 +0.00(+0.00%)
Feb 06, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 04, 2013 0.1850 0.2050 0.1850 0.2050 6,500 +0.02(+13.89%)
Feb 01, 2013 0.1800 0.1800 0.1800 0.1800 8,500 +0.01(+5.88%)
Jan 31, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 30, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 29, 2013 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jan 28, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 25, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 24, 2013 0.1750 0.1750 0.1700 0.1700 22,000 -0.01(-8.11%)
Jan 23, 2013 0.1750 0.1850 0.1750 0.1850 13,000 +0.01(+5.71%)
Jan 22, 2013 0.1750 0.1750 0.1750 0.1750 6,000 -0.04(-16.67%)
Jan 21, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.04(+23.53%)
Jan 18, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Jan 17, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Jan 16, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2013 0.1700 0.1900 0.1700 0.1900 22,000 +0.00(+0.00%)
Jan 14, 2013 0.2000 0.2000 0.1900 0.1900 13,000 -0.01(-5.00%)
Jan 11, 2013 0.2150 0.2150 0.2000 0.2000 30,000 -0.01(-4.76%)
Jan 10, 2013 0.2100 0.2100 0.2100 0.2100 12,000 -0.01(-2.33%)
Jan 09, 2013 0.1950 0.2150 0.1950 0.2150 13,500 +0.02(+13.16%)
Jan 08, 2013 0.1900 0.1900 0.1900 0.1900 18,000 +0.02(+11.76%)
Jan 07, 2013 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jan 04, 2013 0.1900 0.1900 0.1700 0.1700 23,500 +0.00(+0.00%)
Jan 03, 2013 0.1900 0.1900 0.1700 0.1700 6,000 +0.00(+0.00%)
Jan 02, 2013 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Dec 31, 2012 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 28, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 27, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 24, 2012 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 21, 2012 0.1700 0.1700 0.1600 0.1600 22,500 -0.01(-5.88%)
Dec 20, 2012 0.1750 0.1750 0.1700 0.1700 23,500 -0.02(-10.53%)
Dec 19, 2012 0.1750 0.1900 0.1750 0.1900 6,000 +0.02(+11.76%)
Dec 18, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Dec 17, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 14, 2012 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
Dec 13, 2012 0.1800 0.1800 0.1800 0.1800 19,500 -0.01(-5.26%)
Dec 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 11, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 10, 2012 0.1900 0.1900 0.1900 0.1900 23,000 -0.01(-2.56%)
Dec 07, 2012 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 06, 2012 0.1950 0.1950 0.1950 0.1950 13,500 +0.01(+2.63%)
Dec 05, 2012 0.1900 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
Dec 04, 2012 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-2.56%)
Nov 30, 2012 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 29, 2012 0.1900 0.1950 0.1900 0.1950 15,000 +0.02(+11.43%)
Nov 28, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 27, 2012 0.1750 0.1750 0.1750 0.1750 4,000 -0.02(-7.89%)
Nov 26, 2012 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-2.56%)
Nov 24, 2012 0.1950 0.1950 0.1600 0.1950 37,000 +0.00(+0.00%)
Nov 23, 2012 0.1950 0.1950 0.1600 0.1950 37,000 -0.01(-2.50%)
Nov 22, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 21, 2012 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-6.98%)
Nov 20, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 19, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 16, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 15, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 14, 2012 0.2050 0.2150 0.2050 0.2150 30,000 +0.04(+19.44%)
Nov 13, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 12, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2012 0.2000 0.2000 0.1800 0.1800 17,000 -0.04(-16.28%)
Nov 08, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 07, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 06, 2012 0.2150 0.2150 0.2150 0.2150 11,000 +0.03(+16.22%)
Nov 05, 2012 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 02, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
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.