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: 3:27 PM EDT, May 9, 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 (%)
Jan 31, 2017 0.2000 0.2050 0.2000 0.2050 17,500 +0.00(+0.00%)
Jan 30, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jan 26, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 25, 2017 0.2100 0.2100 0.2050 0.2100 213,500 +0.01(+2.44%)
Jan 24, 2017 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-2.38%)
Jan 23, 2017 0.2050 0.2100 0.2050 0.2100 91,300 +0.01(+5.00%)
Jan 20, 2017 0.2100 0.2100 0.1950 0.2000 278,100 +0.00(+0.00%)
Jan 19, 2017 0.2300 0.2300 0.2000 0.2000 549,600 -0.03(-13.04%)
Jan 18, 2017 0.2400 0.2500 0.2100 0.2300 427,200 +0.00(+0.00%)
Jan 17, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jan 16, 2017 0.2400 0.2400 0.2400 0.2400 21,195 +0.00(+0.00%)
Jan 13, 2017 0.2250 0.2400 0.2250 0.2400 120,300 +0.01(+6.67%)
Jan 12, 2017 0.2200 0.2250 0.2200 0.2250 61,000 +0.01(+2.27%)
Jan 11, 2017 0.2400 0.2400 0.2200 0.2200 231,400 -0.02(-8.33%)
Jan 10, 2017 0.2350 0.2400 0.2300 0.2400 43,975 +0.01(+2.13%)
Jan 09, 2017 0.2300 0.2400 0.2300 0.2350 230,000 +0.00(+2.17%)
Jan 06, 2017 0.2150 0.2300 0.2150 0.2300 174,724 +0.02(+6.98%)
Jan 05, 2017 0.2000 0.2250 0.1950 0.2150 288,900 +0.01(+7.50%)
Jan 04, 2017 0.2000 0.2000 0.1950 0.2000 113,000 -0.00(-2.44%)
Jan 03, 2017 0.2000 0.2050 0.2000 0.2050 58,300 +0.01(+5.13%)
Dec 30, 2016 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 29, 2016 0.1800 0.1950 0.1800 0.1900 106,500 +0.02(+11.76%)
Dec 28, 2016 0.1800 0.1900 0.1700 0.1700 150,390 -0.01(-8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 22, 2016 0.1850 0.1850 0.1800 0.1800 22,000 +0.01(+2.86%)
Dec 21, 2016 0.1900 0.1900 0.1750 0.1750 86,500 -0.02(-7.89%)
Dec 20, 2016 0.2000 0.2100 0.1800 0.1900 596,963 +0.01(+2.70%)
Dec 19, 2016 0.1900 0.1900 0.1850 0.1850 143,500 +0.00(+0.00%)
Dec 16, 2016 0.1750 0.1900 0.1750 0.1850 123,500 +0.01(+8.82%)
Dec 15, 2016 0.1550 0.1700 0.1550 0.1700 91,000 -0.01(-5.56%)
Dec 13, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 12, 2016 0.1800 0.1850 0.1800 0.1850 89,000 +0.01(+2.78%)
Dec 07, 2016 0.1800 0.1800 0.1800 400 +0.03(+20.00%)
Dec 06, 2016 0.1550 0.1550 0.1500 0.1500 19,500 -0.01(-6.25%)
Dec 05, 2016 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-5.88%)
Dec 02, 2016 0.1650 0.1700 0.1650 0.1700 21,500 -0.00(-2.86%)
Dec 01, 2016 0.1800 0.1800 0.1550 0.1750 113,500 +0.01(+6.06%)
Nov 30, 2016 0.1750 0.1750 0.1650 0.1650 24,000 -0.01(-8.33%)
Nov 29, 2016 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Nov 25, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 24, 2016 0.1650 0.1650 0.1650 0.1650 53,000 +0.01(+3.13%)
Nov 23, 2016 0.1700 0.1700 0.1600 0.1600 143,500 -0.01(-5.88%)
Nov 22, 2016 0.1800 0.1800 0.1700 0.1700 20,000 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Nov 18, 2016 0.1600 0.1700 0.1600 0.1700 27,500 +0.01(+6.25%)
Nov 15, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1600 0.1600 12,000 -0.01(-5.88%)
Nov 11, 2016 0.1800 0.1800 0.1650 0.1700 147,943 -0.01(-8.11%)
Nov 10, 2016 0.1800 0.1900 0.1800 0.1850 438,100 +0.01(+8.82%)
Nov 09, 2016 0.1650 0.1750 0.1650 0.1700 85,200 +0.02(+9.68%)
Nov 08, 2016 0.1550 0.1600 0.1500 0.1550 61,000 +0.01(+3.33%)
Nov 07, 2016 0.1600 0.1600 0.1500 0.1500 99,000 -0.01(-6.25%)
Nov 04, 2016 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-5.88%)
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.