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: 10:42 AM EDT, Apr 25, 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 (%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2021 0.1650 0.2050 0.1650 0.2000 460,400 +0.04(+21.21%)
Dec 29, 2021 0.1800 0.1800 0.1650 0.1650 51,900 -0.01(-5.71%)
Dec 23, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 22, 2021 0.1800 0.1800 0.1700 0.1800 116,650 +0.01(+2.86%)
Dec 21, 2021 0.1700 0.1750 0.1700 0.1750 33,500 +0.00(+0.00%)
Dec 20, 2021 0.1650 0.1750 0.1600 0.1750 125,500 +0.00(+2.94%)
Dec 17, 2021 0.1700 0.1750 0.1700 0.1700 48,000 +0.01(+3.03%)
Dec 16, 2021 0.1600 0.1650 0.1600 0.1650 26,500 +0.02(+10.00%)
Dec 15, 2021 0.1600 0.1600 0.1500 0.1500 219,977 -0.01(-3.23%)
Dec 14, 2021 0.1500 0.1600 0.1500 0.1550 66,200 -0.01(-6.06%)
Dec 13, 2021 0.1700 0.1700 0.1650 0.1650 58,471 -0.01(-2.94%)
Dec 10, 2021 0.1750 0.1750 0.1700 0.1700 49,039 +0.00(+0.00%)
Dec 09, 2021 0.1650 0.1700 0.1650 0.1700 59,500 +0.01(+3.03%)
Dec 08, 2021 0.1650 0.1700 0.1600 0.1650 525,263 +0.01(+6.45%)
Dec 07, 2021 0.1500 0.1550 0.1500 0.1550 174,600 +0.00(+0.00%)
Dec 06, 2021 0.1450 0.1550 0.1400 0.1550 193,000 +0.01(+10.71%)
Dec 03, 2021 0.1400 0.1450 0.1400 0.1400 120,096 +0.00(+0.00%)
Dec 02, 2021 0.1450 0.1450 0.1300 0.1400 257,558 +0.00(+0.00%)
Dec 01, 2021 0.1550 0.1550 0.1400 0.1400 412,800 -0.01(-6.67%)
Nov 30, 2021 0.1550 0.1550 0.1550 0.1500 344,000 +0.00(+0.00%)
Nov 29, 2021 0.1550 0.1550 0.1500 0.1500 272,274 +0.00(+0.00%)
Nov 26, 2021 0.1700 0.1700 0.1500 0.1500 844,683 -0.02(-11.76%)
Nov 25, 2021 0.1700 0.1700 0.1700 0.1700 242,120 +0.00(+0.00%)
Nov 24, 2021 0.1700 0.1700 0.1650 0.1700 327,500 +0.00(+0.00%)
Nov 23, 2021 0.1700 0.1700 0.1650 0.1700 507,500 +0.00(+0.00%)
Nov 22, 2021 0.1750 0.1750 0.1700 0.1700 318,869 -0.00(-2.86%)
Nov 19, 2021 0.1750 0.1750 0.1750 0.1750 556,200 +0.00(+0.00%)
Nov 18, 2021 0.1700 0.1750 0.1700 0.1750 397,000 +0.00(+0.00%)
Nov 17, 2021 0.1800 0.1800 0.1700 0.1750 939,677 -0.01(-2.78%)
Nov 16, 2021 0.1800 0.1850 0.1800 0.1800 281,555 +0.00(+0.00%)
Nov 15, 2021 0.1850 0.1900 0.1800 0.1800 490,010 -0.01(-2.70%)
Nov 12, 2021 0.1800 0.1850 0.1800 0.1850 284,000 +0.01(+2.78%)
Nov 11, 2021 0.1900 0.1900 0.1800 0.1800 776,777 -0.01(-5.26%)
Nov 09, 2021 0.1900 0.1900 0.1900 0.1900 388,778 +0.00(+0.00%)
Nov 08, 2021 0.2050 0.2050 0.1900 0.1900 194,648 -0.01(-2.56%)
Nov 05, 2021 0.2100 0.2100 0.1850 0.1950 315,528 -0.01(-4.88%)
Nov 04, 2021 0.1900 0.2100 0.1850 0.2050 455,646 +0.02(+13.89%)
Nov 03, 2021 0.1900 0.1950 0.1800 0.1800 264,058 -0.02(-7.69%)
Nov 02, 2021 0.2000 0.2000 0.1900 0.1950 143,200 -0.01(-2.50%)
Nov 01, 2021 0.2150 0.2100 0.1950 0.2000 512,036 -0.01(-4.76%)
Oct 29, 2021 0.2150 0.2150 0.2100 0.2100 103,090 -0.01(-4.55%)
Oct 28, 2021 0.2150 0.2200 0.2100 0.2200 146,000 +0.00(+0.00%)
Oct 27, 2021 0.2300 0.2250 0.2050 0.2200 182,151 +0.00(+0.00%)
Oct 26, 2021 0.2250 0.2200 217,550 -0.01(-4.35%)
Oct 25, 2021 0.2250 0.2350 0.2250 0.2300 40,092 +0.00(+0.00%)
Oct 22, 2021 0.2450 0.2450 0.2300 0.2300 160,507 +0.00(+0.00%)
Oct 21, 2021 0.2350 0.2400 0.2300 0.2300 135,500 -0.00(-2.13%)
Oct 20, 2021 0.2350 0.2350 0.2350 0.2350 98,502 +0.00(+0.00%)
Oct 19, 2021 0.2400 0.2400 0.2350 0.2350 30,000 -0.01(-4.08%)
Oct 18, 2021 0.2450 0.2450 0.2400 0.2450 120,000 +0.01(+2.08%)
Oct 15, 2021 0.2400 0.2500 0.2400 0.2400 52,650 +0.01(+2.13%)
Oct 14, 2021 0.2300 0.2400 0.2300 0.2350 116,500 +0.00(+0.00%)
Oct 13, 2021 0.2250 0.2350 0.2250 0.2350 70,500 +0.01(+6.82%)
Oct 12, 2021 0.2300 0.2300 0.2200 0.2200 54,814 -0.01(-6.38%)
Oct 08, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 07, 2021 0.2200 0.2350 0.2200 0.2350 165,340 +0.02(+9.30%)
Oct 06, 2021 0.2200 0.2200 0.2150 0.2150 87,500 -0.01(-2.27%)
Oct 05, 2021 0.2300 0.2300 0.2200 0.2200 17,096 -0.01(-4.35%)
Oct 04, 2021 0.2300 0.2300 0.2300 0.2300 2,100 +0.01(+2.22%)
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.