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 30, 2020 0.2250 0.2250 0.2250 0.2250 7,584 -0.01(-2.17%)
Oct 29, 2020 0.2200 0.2300 0.2200 0.2300 99,500 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.2400 0.2300 0.2300 217,294 -0.02(-8.00%)
Oct 27, 2020 0.2400 0.2500 0.2400 0.2500 189,000 +0.02(+6.38%)
Oct 26, 2020 0.2500 0.2500 0.2300 0.2350 111,800 -0.02(-6.00%)
Oct 23, 2020 0.2350 0.2500 0.2350 0.2500 109,500 +0.02(+6.38%)
Oct 22, 2020 0.2400 0.2400 0.2350 0.2350 101,000 -0.01(-2.08%)
Oct 21, 2020 0.2350 0.2400 0.2250 0.2400 169,569 +0.01(+4.35%)
Oct 20, 2020 0.2550 0.2550 0.2300 0.2300 62,500 -0.01(-4.17%)
Oct 19, 2020 0.2400 0.2450 0.2400 0.2400 82,200 -0.01(-2.04%)
Oct 16, 2020 0.2450 0.2450 0.2400 0.2450 106,200 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2500 0.2450 0.2450 187,999 +0.00(+0.00%)
Oct 14, 2020 0.2450 0.2450 0.2450 0.2450 27,600 +0.01(+2.08%)
Oct 13, 2020 0.2500 0.2550 0.2300 0.2400 242,654 +0.00(+0.00%)
Oct 09, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 08, 2020 0.2300 0.2450 0.2300 0.2450 139,500 +0.02(+8.89%)
Oct 07, 2020 0.2550 0.2550 0.2200 0.2250 490,350 -0.02(-8.16%)
Oct 06, 2020 0.2500 0.2600 0.2450 0.2450 162,700 +0.00(+0.00%)
Oct 05, 2020 0.2650 0.2650 0.2450 0.2450 98,700 -0.02(-5.77%)
Oct 02, 2020 0.2600 0.2650 0.2600 0.2600 83,200 +0.00(+0.00%)
Oct 01, 2020 0.2550 0.2600 0.2500 0.2600 343,499 +0.01(+1.96%)
Sep 30, 2020 0.2600 0.2600 0.2500 0.2550 225,743 +0.01(+2.00%)
Sep 29, 2020 0.2650 0.2650 0.2500 0.2500 239,500 -0.02(-5.66%)
Sep 28, 2020 0.2550 0.2650 0.2500 0.2650 130,000 +0.01(+3.92%)
Sep 25, 2020 0.2550 0.2600 0.2550 0.2550 89,500 -0.01(-3.77%)
Sep 24, 2020 0.2550 0.2700 0.2550 0.2650 105,150 +0.01(+3.92%)
Sep 23, 2020 0.2700 0.2700 0.2550 0.2550 263,500 -0.03(-8.93%)
Sep 22, 2020 0.2850 0.2900 0.2800 0.2800 77,000 +0.00(+0.00%)
Sep 21, 2020 0.3000 0.3000 0.2800 0.2800 118,151 -0.01(-3.45%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 5,150 +0.00(+0.00%)
Sep 17, 2020 0.2900 0.2950 0.2850 0.2900 102,000 +0.00(+0.00%)
Sep 16, 2020 0.3100 0.3100 0.2900 0.2900 190,909 -0.01(-3.33%)
Sep 15, 2020 0.3050 0.3050 0.3000 0.3000 215,700 -0.01(-1.64%)
Sep 14, 2020 0.2950 0.3050 0.2950 0.3050 94,965 +0.01(+1.67%)
Sep 11, 2020 0.2950 0.3050 0.2950 0.3000 117,908 +0.00(+0.00%)
Sep 10, 2020 0.2950 0.3000 0.2950 0.3000 185,200 -0.01(-1.64%)
Sep 09, 2020 0.3000 0.3050 0.3000 0.3050 80,900 +0.01(+1.67%)
Sep 08, 2020 0.3050 0.3050 0.2900 0.3000 154,352 +0.01(+1.69%)
Sep 04, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 03, 2020 0.3000 0.3000 0.3000 0.3000 168,201 +0.00(+0.00%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3000 367,752 -0.01(-3.23%)
Sep 01, 2020 0.3200 0.3300 0.3000 0.3100 504,547 -0.01(-3.13%)
Aug 31, 2020 0.3200 0.3300 0.3200 0.3200 319,220 +0.00(+0.00%)
Aug 28, 2020 0.3200 0.3200 0.3150 0.3200 185,000 +0.00(+0.00%)
Aug 27, 2020 0.3050 0.3200 0.3050 0.3200 257,140 +0.01(+3.23%)
Aug 26, 2020 0.3100 0.3150 0.3000 0.3100 256,955 +0.02(+5.08%)
Aug 25, 2020 0.3000 0.3200 0.2900 0.2950 567,299 +0.00(+0.00%)
Aug 24, 2020 0.2950 0.3050 0.2950 0.2950 125,300 -0.01(-1.67%)
Aug 21, 2020 0.3000 0.3000 0.2950 0.3000 275,540 +0.00(+0.00%)
Aug 20, 2020 0.3000 0.3050 0.3000 0.3000 242,500 +0.00(+0.00%)
Aug 19, 2020 0.3100 0.3100 0.3000 0.3000 96,054 -0.01(-3.23%)
Aug 18, 2020 0.3100 0.3100 0.3000 0.3100 239,909 +0.00(+0.00%)
Aug 17, 2020 0.3050 0.3150 0.3000 0.3100 94,703 +0.01(+3.33%)
Aug 14, 2020 0.2950 0.3000 0.2900 0.3000 212,947 +0.01(+3.45%)
Aug 13, 2020 0.3050 0.3050 0.2900 0.2900 528,150 -0.02(-4.92%)
Aug 12, 2020 0.2950 0.3050 0.2900 0.3050 315,502 +0.01(+1.67%)
Aug 11, 2020 0.3000 0.3000 0.2950 0.3000 279,650 +0.01(+1.69%)
Aug 10, 2020 0.3050 0.3200 0.2950 0.2950 203,292 -0.01(-3.28%)
Aug 07, 2020 0.3100 0.3100 0.3050 0.3050 113,400 +0.00(+0.00%)
Aug 06, 2020 0.3200 0.3200 0.3050 0.3050 155,368 -0.01(-3.17%)
Aug 05, 2020 0.3200 0.3200 0.3100 0.3150 323,650 +0.01(+1.61%)
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.