Skip to main content

Cartier Resources Inc (TSV: ECR )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 30, 2008 0.1800 0.1800 0.1300 0.1800 23,200 +0.00(+0.00%)
Oct 29, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 27, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 22, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 21, 2008 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Oct 20, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 17, 2008 0.2100 0.2100 0.2000 0.2000 29,500 -0.02(-9.09%)
Oct 16, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 15, 2008 0.2200 0.2200 0 -0.03(-12.00%)
Oct 14, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2100 0.2500 15,200 +0.00(+0.00%)
Oct 09, 2008 0.2150 0.2500 0.2100 0.2500 14,000 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0.2100 0.2500 500 +0.04(+19.05%)
Oct 07, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 06, 2008 0.2100 0.2100 0.2100 0.2100 10,500 -0.04(-16.00%)
Oct 03, 2008 0.3000 0.3000 0.2450 0.2500 111,500 -0.03(-10.71%)
Oct 02, 2008 0.2800 0.2800 0.2800 0.2800 27,000 -0.06(-18.84%)
Oct 01, 2008 0.3450 0.3450 40 +0.00(+0.00%)
Sep 30, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 29, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 26, 2008 0.2550 0.3450 0.2550 0.3450 12,500 +0.00(+0.00%)
Sep 25, 2008 0.3450 0.3450 0.3450 0.3450 1,500 +0.04(+15.00%)
Sep 24, 2008 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.2600 0.3000 0.2600 0.3000 22,000 +0.00(+0.00%)
Sep 19, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
Sep 18, 2008 0.2550 0.2550 0.2500 0.2500 9,000 -0.01(-3.85%)
Sep 17, 2008 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Sep 16, 2008 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 15, 2008 0.3000 0.3000 0.2600 0.2600 12,000 -0.01(-3.70%)
Sep 12, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 11, 2008 0.2600 0.2700 0.2600 0.2700 9,000 -0.03(-10.00%)
Sep 10, 2008 0.3000 0.3000 0.3000 0.3000 47,500 -0.03(-9.09%)
Sep 09, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 08, 2008 0.3300 0 +0.00(+0.00%)
Sep 05, 2008 0.3500 0.3500 0.3000 0.3300 56,000 +0.03(+10.00%)
Sep 04, 2008 0.2800 0.3000 0.2800 0.3000 6,800 +0.00(+0.00%)
Sep 03, 2008 0.3000 0 +0.00(+0.00%)
Sep 02, 2008 0.2950 0.3000 0.2950 0.3000 30,000 +0.01(+1.69%)
Aug 29, 2008 0.3450 0.3450 0.2200 0.2950 24,000 -0.05(-15.71%)
Aug 28, 2008 0.3500 0 +0.00(+0.00%)
Aug 27, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2008 0.3500 0.3500 0.3500 0.3500 26,500 +0.00(+0.00%)
Aug 25, 2008 0.3300 0.3500 0.3100 0.3500 25,000 +0.00(+0.00%)
Aug 22, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 21, 2008 0.3500 0.3500 0.3400 0.3500 20,500 +0.00(+0.00%)
Aug 20, 2008 0.4000 0.4000 0.3500 0.3500 81,500 -0.05(-12.50%)
Aug 19, 2008 0.4100 0.4100 0.4000 0.4000 63,900 -0.01(-2.44%)
Aug 18, 2008 0.4100 0 +0.00(+0.00%)
Aug 15, 2008 0.4100 0.4100 0.4100 0.4100 8,000 -0.01(-2.38%)
Aug 14, 2008 0.4300 0.4300 0.4200 0.4200 29,000 -0.04(-7.69%)
Aug 13, 2008 0.4500 0.4550 0.4500 0.4550 4,000 +0.04(+9.64%)
Aug 12, 2008 0.4150 0.4150 0.4150 0.4150 12,000 +0.00(+0.00%)
Aug 11, 2008 0.4850 0.4850 0.4150 0.4150 41,000 -0.02(-3.49%)
Aug 08, 2008 0.4350 0.4400 0.4300 0.4300 21,200 +0.01(+1.18%)
Aug 07, 2008 0.4650 0.4650 0.4200 0.4250 22,000 -0.05(-11.46%)
Aug 06, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2008 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-3.03%)
Aug 04, 2008 0.4850 0.4950 0.4850 0.4950 20,000 +0.00(+0.00%)
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.