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 (%)
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%)
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.