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 (%)
Mar 24, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 23, 2015 0.0950 0.1000 0.0950 0.1000 29,700 +0.01(+5.26%)
Mar 18, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 13, 2015 0.0850 0.0850 0.0850 0 -0.04(-32.00%)
Mar 10, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 06, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 05, 2015 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-3.85%)
Feb 24, 2015 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Feb 19, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 18, 2015 0.1050 0.1050 0.1050 0.1050 110,000 -0.01(-8.70%)
Feb 09, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 06, 2015 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Feb 04, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 27, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jan 26, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 23, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 22, 2015 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jan 21, 2015 0.0900 0.0900 0.0900 0.0900 26,000 -0.01(-10.00%)
Jan 20, 2015 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Jan 13, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 12, 2015 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 09, 2015 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Jan 08, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Jan 07, 2015 0.0800 0.0900 0.0800 0.0900 105,400 +0.02(+28.57%)
Jan 06, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2014 0.0800 0.0800 0.0700 0.0700 8,125 -0.01(-12.50%)
Dec 19, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 18, 2014 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
Dec 16, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 12, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 11, 2014 0.0800 0.0800 0.0800 0.0800 1,800 +0.00(+0.00%)
Dec 08, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 02, 2014 0.0700 0.0700 0.0700 0.0700 13,000 -0.01(-12.50%)
Nov 26, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 25, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Nov 24, 2014 0.0750 0.0750 0.0700 0.0700 13,950 -0.01(-12.50%)
Nov 21, 2014 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 20, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Nov 19, 2014 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+5.88%)
Nov 12, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 11, 2014 0.0800 0.0850 0.0800 0.0850 11,600 +0.01(+21.43%)
Nov 07, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 04, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 31, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 30, 2014 0.0850 0.0850 0.0800 0.0800 244,500 +0.00(+0.00%)
Oct 29, 2014 0.0900 0.0800 0.0800 112,000 -0.01(-11.11%)
Oct 27, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 21, 2014 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Oct 20, 2014 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Oct 16, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2014 0.0900 0.0900 0.0900 0.0900 350,000 +0.00(+0.00%)
Oct 14, 2014 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Oct 10, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 09, 2014 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 07, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2014 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 02, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 30, 2014 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Sep 26, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 25, 2014 0.1200 0.1200 0.1100 0.1150 67,150 -0.00(-4.17%)
Sep 24, 2014 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Sep 23, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 22, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 19, 2014 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+0.00%)
Sep 18, 2014 0.1000 0.1200 0.1000 0.1200 20,000 +0.02(+20.00%)
Sep 17, 2014 0.1000 0.1000 0.1000 0.1000 12,000 -0.02(-16.67%)
Sep 12, 2014 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 11, 2014 0.1300 0.1350 0.1150 0.1350 10,500 +0.01(+3.85%)
Sep 10, 2014 0.1300 0.1300 0.1300 0.1300 197,300 -0.02(-13.33%)
Sep 05, 2014 0.1500 0.1500 0.1500 400 +0.02(+15.38%)
Sep 03, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2014 0.1300 0.1300 0.1300 0.1300 26,000 +0.01(+8.33%)
Aug 28, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 26, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 18, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 12, 2014 0.1100 0 -0.01(-4.35%)
Aug 01, 2014 0.1150 0 +0.01(+4.55%)
Jul 31, 2014 0.1150 0.1150 0.1100 0.1100 17,000 +0.00(+0.00%)
Jul 30, 2014 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Jul 28, 2014 0.1150 0 +0.01(+4.55%)
Jul 25, 2014 0.1100 0.1100 0.1100 0.1100 58,000 +0.01(+10.00%)
Jul 24, 2014 0.1000 0.1100 0.1000 0.1000 213,000 -0.00(-4.76%)
Jul 18, 2014 0.1050 0.1050 0 +0.00(+0.00%)
Jun 27, 2014 0.1050 0.1050 0 +0.00(+5.00%)
Jun 18, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 17, 2014 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jun 12, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 06, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2014 0.1100 0.1300 0.1100 0.1300 19,000 +0.01(+4.00%)
Jun 04, 2014 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Jun 03, 2014 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
May 29, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 28, 2014 0.1050 0.1200 0.1050 0.1200 164,000 +0.01(+14.29%)
May 27, 2014 0.1050 0.1050 0.1050 0.1050 107,000 +0.00(+0.00%)
May 26, 2014 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-12.50%)
May 23, 2014 0.1200 0.1200 0.1200 0.1200 18,000 +0.01(+14.29%)
May 22, 2014 0.1150 0.1150 0.1050 0.1050 24,000 -0.01(-12.50%)
May 21, 2014 0.1200 0.1200 0.1200 0.1200 42,000 +0.00(+0.00%)
May 20, 2014 0.1150 0.1200 0.1150 0.1200 35,000 +0.01(+14.29%)
May 16, 2014 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
May 15, 2014 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
May 14, 2014 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
May 13, 2014 0.1200 0.1200 0.1200 0.1200 16,000 +0.02(+20.00%)
May 07, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 06, 2014 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+5.00%)
May 05, 2014 0.1050 0.1050 0.1000 0.1000 18,000 -0.01(-9.09%)
May 01, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 30, 2014 0.1200 0.1200 0.1050 0.1050 43,864 -0.03(-19.23%)
Apr 29, 2014 0.1300 0.1400 0.1300 0.1300 119,000 +0.00(+0.00%)
Apr 28, 2014 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-3.70%)
Apr 25, 2014 0.1400 0.1400 0.1300 0.1350 42,500 +0.01(+3.85%)
Apr 24, 2014 0.1200 0.1400 0.1200 0.1300 32,000 +0.01(+13.04%)
Apr 23, 2014 0.1100 0.1150 0.1100 0.1150 15,000 -0.00(-4.17%)
Apr 21, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 17, 2014 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Apr 16, 2014 0.1200 0.1300 0.1200 0.1300 25,000 +0.02(+18.18%)
Apr 14, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 11, 2014 0.1300 0.1300 0.1250 0.1300 3,700 +0.00(+0.00%)
Apr 04, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 02, 2014 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
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.