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: 3:11 PM EDT, May 13, 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 27, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1650 0.1500 0.1600 103,300 +0.02(+10.34%)
Oct 21, 2016 0.1350 0.1450 0.1350 0.1450 41,500 +0.01(+7.41%)
Oct 20, 2016 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Oct 14, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 13, 2016 0.1400 0.1500 0.1400 0.1500 100,000 +0.01(+7.14%)
Oct 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 06, 2016 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Oct 05, 2016 0.1250 0.1350 0.1200 0.1350 30,000 +0.01(+8.00%)
Oct 04, 2016 0.1250 0.1250 0.1200 0.1250 20,394 -0.02(-16.67%)
Oct 03, 2016 0.1400 0.1500 0.1150 0.1500 110,500 +0.01(+3.45%)
Sep 30, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 29, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 28, 2016 0.1450 0.1450 0.1450 0.1450 3,190 -0.01(-3.33%)
Sep 27, 2016 0.1650 0.1650 0.1500 0.1500 67,000 -0.03(-16.67%)
Sep 22, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 21, 2016 0.1650 0.1800 0.1650 0.1700 40,000 +0.02(+9.68%)
Sep 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2016 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Sep 13, 2016 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Sep 09, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2016 0.1550 0.1550 0.1500 0.1500 56,100 +0.00(+0.00%)
Aug 31, 2016 0.1600 0.1600 0.1500 0.1500 187,000 -0.01(-6.25%)
Aug 30, 2016 0.1650 0.1650 0.1600 0.1600 22,500 -0.01(-3.03%)
Aug 29, 2016 0.1700 0.1700 0.1650 0.1650 23,054 -0.01(-8.33%)
Aug 26, 2016 0.1700 0.1800 0.1700 0.1800 24,000 +0.00(+0.00%)
Aug 25, 2016 0.1750 0.1800 0.1750 0.1800 80,200 +0.01(+5.88%)
Aug 24, 2016 0.1750 0.1750 0.1700 0.1700 155,500 -0.01(-5.56%)
Aug 23, 2016 0.1800 0.1800 0.1800 0.1800 14,000 -0.01(-2.70%)
Aug 22, 2016 0.1850 0.1850 0.1750 0.1850 694,500 +0.01(+2.78%)
Aug 19, 2016 0.1850 0.1850 0.1750 0.1800 328,000 -0.01(-2.70%)
Aug 18, 2016 0.1800 0.1850 0.1800 0.1850 99,500 +0.01(+2.78%)
Aug 17, 2016 0.1800 0.1800 0.1800 0.1800 5,700 +0.01(+2.86%)
Aug 16, 2016 0.1800 0.1800 0.1750 0.1750 45,000 +0.02(+16.67%)
Aug 15, 2016 0.1650 0.1650 0.1500 0.1500 51,000 -0.02(-9.09%)
Aug 12, 2016 0.1750 0.1750 0.1650 0.1650 12,000 -0.01(-8.33%)
Aug 11, 2016 0.1750 0.1800 0.1650 0.1800 29,500 +0.01(+9.09%)
Aug 08, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 04, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 03, 2016 0.1800 0.1800 0.1800 0.1800 31,000 +0.00(+0.00%)
Aug 02, 2016 0.1600 0.1800 0.1600 0.1800 320,500 +0.03(+20.00%)
Jul 29, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 28, 2016 0.1500 0.1550 0.1500 0.1550 59,000 +0.01(+3.33%)
Jul 25, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 21, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 20, 2016 0.1300 0.1300 0.1200 0.1200 43,000 -0.01(-7.69%)
Jul 19, 2016 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-7.14%)
Jul 15, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 13, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 07, 2016 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jul 05, 2016 0.1300 0.1550 0.1300 0.1550 231,000 +0.03(+24.00%)
Jun 30, 2016 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Jun 29, 2016 0.1250 0.1450 0.1200 0.1450 25,150 +0.02(+16.00%)
Jun 28, 2016 0.1250 0.1250 0.1250 0.1250 15,275 +0.01(+4.17%)
Jun 27, 2016 0.1200 0.1200 0.1200 0.1200 35,000 -0.01(-4.00%)
Jun 24, 2016 0.1100 0.1250 0.1050 0.1250 34,500 +0.01(+4.17%)
Jun 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 20, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 16, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 15, 2016 0.1250 0.1500 0.1200 0.1200 135,300 +0.01(+9.09%)
Jun 14, 2016 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Jun 13, 2016 0.1300 0.1300 0.1200 0.1200 17,000 +0.00(+0.00%)
Jun 09, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 03, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jun 01, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 31, 2016 0.1250 0.1250 0.1250 0.1250 19,000 +0.00(+0.00%)
May 26, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 25, 2016 0.1250 0.1250 0.1250 0.1250 264,000 +0.01(+4.17%)
May 24, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
May 20, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
May 19, 2016 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
May 17, 2016 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
May 13, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
May 12, 2016 0.1200 0.1350 0.1200 0.1350 38,500 +0.02(+12.50%)
May 09, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 06, 2016 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
May 05, 2016 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+10.00%)
May 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2016 0.0750 0.1000 0.0750 0.1000 76,500 +0.03(+42.86%)
Apr 28, 2016 0.0900 0.0900 0.0700 0.0700 150,000 -0.01(-17.65%)
Apr 22, 2016 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Apr 21, 2016 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Apr 20, 2016 0.1100 0.1100 0.1000 0.1000 10,500 -0.04(-25.93%)
Apr 15, 2016 0.1350 0.1350 0.1350 0 +0.06(+68.75%)
Mar 28, 2016 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Mar 23, 2016 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Mar 21, 2016 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Mar 18, 2016 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+17.65%)
Mar 15, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 14, 2016 0.0750 0.0750 0.0750 0.0750 3,000 -0.03(-25.00%)
Mar 04, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 03, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Feb 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 23, 2016 0.0800 0.0850 0.0800 0.0850 25,000 +0.01(+13.33%)
Feb 19, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 18, 2016 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 28, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 19, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 14, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 08, 2016 0.0850 0.0850 0.0700 0.0700 50,000 -0.03(-30.00%)
Jan 07, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.02(+25.00%)
Jan 06, 2016 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+14.29%)
Dec 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 15, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 14, 2015 0.0600 0.0600 0.0500 0.0500 112,500 -0.01(-16.67%)
Dec 11, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Dec 09, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 07, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 04, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Dec 03, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-14.29%)
Dec 01, 2015 0.0550 0.0700 0.0450 0.0700 52,000 +0.02(+27.27%)
Nov 27, 2015 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Nov 25, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 10, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 09, 2015 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 06, 2015 0.0900 0.0900 0.0900 0.0900 1,400 -0.01(-5.26%)
Nov 05, 2015 0.0850 0.0950 0.0850 0.0950 76,600 +0.01(+18.75%)
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.