Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 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 31, 2017 0.2500 0.2500 0.2500 0.2500 6,000 +0.02(+8.70%)
Oct 30, 2017 0.2350 0.2350 0.2300 0.2300 23,700 -0.00(-2.13%)
Oct 27, 2017 0.2400 0.2400 0.2350 0.2350 16,800 -0.01(-4.08%)
Oct 26, 2017 0.2450 0.2450 0.2450 0.2450 8,300 -0.01(-2.00%)
Oct 25, 2017 0.2400 0.2500 0.2400 0.2500 130,500 +0.01(+4.17%)
Oct 24, 2017 0.2500 0.2500 0.2300 0.2400 192,220 +0.01(+2.13%)
Oct 23, 2017 0.2500 0.2500 0.2300 0.2350 180,052 -0.02(-6.00%)
Oct 20, 2017 0.2700 0.2700 0.2450 0.2500 263,000 -0.02(-7.41%)
Oct 19, 2017 0.2700 0.2700 0.2700 0.2700 367,500 +0.02(+8.00%)
Oct 18, 2017 0.2650 0.2700 0.2500 0.2500 56,000 -0.02(-7.41%)
Oct 17, 2017 0.2450 0.2700 0.2450 0.2700 423,000 +0.02(+8.00%)
Oct 16, 2017 0.2550 0.2550 0.2500 0.2500 167,500 -0.01(-1.96%)
Oct 13, 2017 0.2400 0.2550 0.2400 0.2550 1,153,500 +0.01(+2.00%)
Oct 12, 2017 0.2350 0.2500 0.2350 0.2500 271,600 +0.02(+6.38%)
Oct 11, 2017 0.2300 0.2400 0.2300 0.2350 87,000 +0.00(+2.17%)
Oct 10, 2017 0.2400 0.2450 0.2300 0.2300 56,301 -0.01(-4.17%)
Oct 06, 2017 0.2550 0.2550 0.2400 0.2400 62,500 -0.03(-9.43%)
Oct 04, 2017 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Oct 03, 2017 0.2600 0.2600 0.2400 0.2550 309,000 -0.01(-1.92%)
Oct 02, 2017 0.2650 0.2650 0.2600 0.2600 40,400 -0.01(-1.89%)
Sep 29, 2017 0.2700 0.2700 0.2600 0.2650 22,500 +0.00(+0.00%)
Sep 28, 2017 0.2700 0.2700 0.2650 0.2650 39,000 -0.01(-1.85%)
Sep 26, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 25, 2017 0.2650 0.2700 0.2550 0.2600 133,500 -0.01(-3.70%)
Sep 22, 2017 0.2800 0.2800 0.2650 0.2700 77,000 +0.00(+0.00%)
Sep 21, 2017 0.2750 0.2800 0.2700 0.2700 43,500 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2900 0.2700 0.2800 89,400 +0.01(+1.82%)
Sep 19, 2017 0.2700 0.2750 0.2700 0.2750 10,800 +0.00(+0.00%)
Sep 18, 2017 0.2750 0.2750 0.2700 0.2750 164,500 +0.02(+5.77%)
Sep 15, 2017 0.2600 0.2750 0.2600 0.2600 24,500 -0.02(-5.45%)
Sep 14, 2017 0.2600 0.2800 0.2550 0.2750 47,000 +0.02(+5.77%)
Sep 13, 2017 0.2800 0.2800 0.2600 0.2600 32,000 -0.01(-3.70%)
Sep 12, 2017 0.2800 0.2850 0.2700 0.2700 290,000 -0.01(-3.57%)
Sep 11, 2017 0.2900 0.2900 0.2775 0.2800 72,400 -0.01(-5.08%)
Sep 08, 2017 0.2750 0.2950 0.2750 0.2950 81,700 +0.02(+7.27%)
Sep 07, 2017 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Sep 06, 2017 0.2700 0.2800 0.2700 0.2800 50,000 +0.00(+0.00%)
Sep 05, 2017 0.2800 0.2900 0.2750 0.2800 163,000 -0.00(-1.75%)
Sep 01, 2017 0.2650 0.2850 0.2650 0.2850 93,850 +0.02(+7.55%)
Aug 31, 2017 0.2600 0.2750 0.2550 0.2650 187,500 +0.01(+1.92%)
Aug 30, 2017 0.2500 0.2600 0.2500 0.2600 126,000 +0.01(+4.00%)
Aug 29, 2017 0.2600 0.2600 0.2500 0.2500 75,430 -0.02(-7.41%)
Aug 28, 2017 0.2800 0.2800 0.2600 0.2700 154,000 +0.01(+3.85%)
Aug 25, 2017 0.2600 0.2700 0.2600 0.2600 67,500 -0.02(-7.14%)
Aug 24, 2017 0.2650 0.2800 0.2650 0.2800 73,650 +0.01(+3.70%)
Aug 23, 2017 0.2800 0.2850 0.2600 0.2700 106,000 +0.01(+1.89%)
Aug 22, 2017 0.2700 0.2800 0.2600 0.2650 152,600 -0.02(-5.36%)
Aug 21, 2017 0.2800 0.2800 0.2800 0.2800 60,863 +0.02(+5.66%)
Aug 18, 2017 0.2850 0.2850 0.2650 0.2650 53,500 -0.02(-5.36%)
Aug 17, 2017 0.2800 0.2850 0.2650 0.2800 384,700 -0.01(-3.45%)
Aug 16, 2017 0.2900 0.2900 0.2850 0.2900 121,500 -0.02(-4.92%)
Aug 15, 2017 0.2900 0.3050 0.2900 0.3050 51,750 +0.02(+5.17%)
Aug 14, 2017 0.3000 0.3000 0.2900 0.2900 33,600 -0.01(-3.33%)
Aug 11, 2017 0.2950 0.3000 0.2950 0.3000 11,200 +0.00(+0.00%)
Aug 10, 2017 0.3050 0.3200 0.3000 0.3000 242,713 +0.00(+0.00%)
Aug 09, 2017 0.3000 0.3000 0.3000 0.3000 24,000 +0.01(+1.69%)
Aug 08, 2017 0.2950 0.2950 0.2950 0.2950 18,000 -0.01(-1.67%)
Aug 04, 2017 0.3000 0.3050 0.3000 0.3000 143,000 -0.01(-1.64%)
Aug 03, 2017 0.3050 0.3050 0.3050 0.3050 61,000 +0.01(+1.67%)
Aug 02, 2017 0.3150 0.3150 0.3000 0.3000 45,000 -0.02(-6.25%)
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.