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 (%)
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%)
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.