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 (%)
Mar 31, 2022 0.1500 0.1500 0.1400 0.1400 24,500 -0.00(-3.45%)
Mar 30, 2022 0.1450 0.1450 0.1450 0.1450 30,515 +0.00(+3.57%)
Mar 29, 2022 0.1500 0.1500 0.1400 0.1400 92,500 -0.00(-3.45%)
Mar 28, 2022 0.1450 0.1450 0.1450 0.1450 26,525 +0.00(+0.00%)
Mar 25, 2022 0.1550 0.1550 0.1450 0.1450 20,005 -0.01(-3.33%)
Mar 24, 2022 0.1550 0.1550 0.1500 0.1500 40,900 -0.01(-3.23%)
Mar 23, 2022 0.1500 0.1550 0.1500 0.1550 216,251 +0.01(+3.33%)
Mar 22, 2022 0.1450 0.1500 0.1400 0.1500 141,190 +0.01(+3.45%)
Mar 21, 2022 0.1450 0.1450 0.1400 0.1450 49,000 +0.00(+3.57%)
Mar 18, 2022 0.1430 0.1450 0.1400 0.1400 58,500 +0.00(+0.00%)
Mar 17, 2022 0.1350 0.1400 0.1350 0.1400 431,905 +0.01(+3.70%)
Mar 16, 2022 0.1400 0.1400 0.1300 0.1350 2,036,014 -0.01(-6.90%)
Mar 15, 2022 0.1600 0.1600 0.1400 0.1450 86,250 -0.01(-3.33%)
Mar 14, 2022 0.1550 0.1550 0.1500 0.1500 226,000 -0.01(-3.23%)
Mar 11, 2022 0.1550 0.1550 0.1500 0.1550 53,100 +0.00(+0.00%)
Mar 10, 2022 0.1500 0.1600 0.1500 0.1550 361,500 +0.01(+3.33%)
Mar 09, 2022 0.1450 0.1500 0.1450 0.1500 280,341 +0.00(+0.00%)
Mar 08, 2022 0.1400 0.1500 0.1400 0.1500 1,240,000 +0.01(+7.14%)
Mar 07, 2022 0.1550 0.1550 0.1400 0.1400 557,360 -0.00(-3.45%)
Mar 04, 2022 0.1450 0.1450 0.1400 0.1450 448,100 +0.01(+7.41%)
Mar 03, 2022 0.1350 0.1350 0.1300 0.1350 160,900 +0.00(+0.00%)
Mar 02, 2022 0.1400 0.1400 0.1350 0.1350 655,042 -0.01(-3.57%)
Mar 01, 2022 0.1450 0.1450 0.1400 0.1400 1,156,690 +0.01(+3.70%)
Feb 28, 2022 0.1350 0.1350 0.1350 0.1350 288,820 +0.01(+3.85%)
Feb 25, 2022 0.1400 0.1400 0.1300 0.1300 580,822 -0.01(-7.14%)
Feb 24, 2022 0.1400 0.1400 0.1400 0.1400 476,100 +0.01(+3.70%)
Feb 23, 2022 0.1400 0.1400 0.1350 0.1350 137,540 +0.00(+0.00%)
Feb 22, 2022 0.1400 0.1400 0.1350 0.1350 236,889 +0.00(+0.00%)
Feb 18, 2022 0.1350 0 -0.01(-3.57%)
Feb 17, 2022 0.1450 0.1450 0.1400 0.1400 545,300 +0.00(+0.00%)
Feb 16, 2022 0.1400 0.1400 0.1400 0.1400 672,000 +0.00(+0.00%)
Feb 15, 2022 0.1500 0.1500 0.1400 0.1400 1,090,975 -0.01(-6.67%)
Feb 14, 2022 0.1550 0.1550 0.1500 0.1500 432,866 +0.00(+0.00%)
Feb 11, 2022 0.1500 0.1550 0.1500 0.1500 367,860 -0.00(-1.96%)
Feb 10, 2022 0.1550 0.1550 0.1530 0.1530 99,500 +0.00(+0.00%)
Feb 09, 2022 0.1500 0.1530 0.1500 0.1530 126,020 -0.00(-1.29%)
Feb 08, 2022 0.1550 0.1600 0.1530 0.1550 151,057 +0.00(+0.00%)
Feb 07, 2022 0.1500 0.1550 0.1500 0.1550 54,096 +0.01(+3.33%)
Feb 04, 2022 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Feb 03, 2022 0.1500 0.1550 0.1500 212,160 +0.00(+0.00%)
Feb 02, 2022 0.1500 0.1500 0.1450 0.1500 139,077 +0.01(+3.45%)
Feb 01, 2022 0.1500 0.1500 0.1450 0.1450 348,500 -0.01(-3.33%)
Jan 31, 2022 0.1550 0.1550 0.1500 0.1500 106,300 +0.00(+0.00%)
Jan 28, 2022 0.1500 0.1600 0.1500 0.1500 218,661 -0.01(-3.23%)
Jan 27, 2022 0.1600 0.1600 0.1550 0.1550 53,001 -0.01(-3.13%)
Jan 26, 2022 0.1600 0.1600 0.1550 0.1600 239,000 +0.01(+6.67%)
Jan 25, 2022 0.1550 0.1550 0.1500 0.1500 126,950 -0.01(-3.23%)
Jan 24, 2022 0.1700 0.1700 0.1550 0.1550 546,476 -0.02(-8.82%)
Jan 21, 2022 0.1800 0.1850 0.1700 0.1700 358,294 -0.01(-5.56%)
Jan 20, 2022 0.1800 0.2000 0.1700 0.1800 749,766 +0.01(+2.86%)
Jan 19, 2022 0.1700 0.1750 0.1650 0.1750 283,100 +0.01(+6.06%)
Jan 18, 2022 0.1800 0.1800 0.1650 0.1650 614,150 -0.01(-2.94%)
Jan 17, 2022 0.1750 0.1750 0.1700 0.1700 133,890 +0.00(+0.00%)
Jan 14, 2022 0.1750 0.1750 0.1700 0.1700 610,150 +0.00(+0.00%)
Jan 13, 2022 0.1700 0.1700 0.1650 0.1700 439,000 +0.00(+0.00%)
Jan 12, 2022 0.1700 0.1700 0.1700 0.1700 134,900 +0.01(+3.03%)
Jan 11, 2022 0.1800 0.1800 0.1600 0.1650 873,447 -0.01(-5.71%)
Jan 10, 2022 0.1800 0.1850 0.1750 0.1750 266,500 +0.00(+0.00%)
Jan 07, 2022 0.1850 0.1900 0.1750 0.1750 493,500 +0.00(+0.00%)
Jan 06, 2022 0.1850 0.1850 0.1750 0.1750 445,211 -0.01(-5.41%)
Jan 05, 2022 0.2100 0.2100 0.1800 0.1850 478,250 -0.02(-7.50%)
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.