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 (%)
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%)
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.