Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cartier Resources Inc
(TSV:
ECR
)
0.0700
UNCHANGED
Streaming Delayed Price
Updated: 12:04 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
0.3950
0.4550
0.3650
0.4200
122,000
+0.05(+13.51%)
Jan 30, 2008
0.3900
0.4100
0.3700
0.3700
56,500
-0.03(-7.50%)
Jan 29, 2008
0.4600
0.4600
0.4000
0.4000
224,000
-0.08(-16.67%)
Jan 28, 2008
0.4600
0.4800
0.4600
0.4800
50,000
-0.01(-2.04%)
Jan 25, 2008
0.4350
0.5100
0.4000
0.4900
102,500
-0.01(-2.00%)
Jan 24, 2008
0.3800
0.5000
0.3800
0.5000
159,300
+0.12(+33.33%)
Jan 23, 2008
0.3900
0.4100
0.3750
0.3750
102,925
-0.05(-12.79%)
Jan 22, 2008
0.4150
0.4500
0.3500
0.4300
400,530
-0.08(-15.69%)
Jan 21, 2008
0.5600
0.5600
0.5100
0.5100
61,500
-0.07(-12.07%)
Jan 18, 2008
0.5900
0.5900
0.5700
0.5800
36,000
-0.01(-1.69%)
Jan 17, 2008
0.5900
0.5900
0.5900
0.5900
20,000
+0.00(+0.00%)
Jan 16, 2008
0.6000
0.6000
0.5800
0.5900
60,000
-0.01(-1.67%)
Jan 15, 2008
0.6000
0.6000
0.5900
0.6000
53,000
+0.02(+3.45%)
Jan 14, 2008
0.6000
0.6000
0.5800
0.5800
50,000
-0.02(-3.33%)
Jan 11, 2008
0.6100
0.6100
0.6000
0.6000
35,000
-0.01(-1.64%)
Jan 10, 2008
0.5800
0.6100
0.5800
0.6100
20,100
+0.04(+7.02%)
Jan 09, 2008
0.6300
0.6300
0.5700
0.5700
59,000
-0.03(-5.00%)
Jan 08, 2008
0.6100
0.6100
0.5900
0.6000
28,000
+0.02(+3.45%)
Jan 07, 2008
0.5800
0.5800
0.5800
0.5800
21,500
-0.02(-3.33%)
Jan 04, 2008
0.5900
0.6200
0.5800
0.6000
88,000
+0.01(+1.69%)
Jan 03, 2008
0.6200
0.6200
0.5900
0.5900
37,000
-0.03(-4.84%)
Jan 02, 2008
0.6200
0.6200
0.6200
0.6200
6,000
-0.01(-1.59%)
Jan 01, 2008
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Dec 31, 2007
0.6300
0.6300
0.6300
0.6300
13,500
+0.00(+0.00%)
Dec 28, 2007
0.6200
0.6300
0.6200
0.6300
10,000
+0.05(+8.62%)
Dec 27, 2007
0.5900
0.5900
0.5800
0.5800
16,000
-0.04(-6.45%)
Dec 26, 2007
0.6200
0.6400
0.6200
0.6200
41,300
+0.00(+0.00%)
Dec 24, 2007
0.6200
0.6400
0.6200
0.6200
41,300
+0.01(+1.64%)
Dec 21, 2007
0.6000
0.6200
0.6000
0.6100
12,400
+0.01(+1.67%)
Dec 20, 2007
0.6000
0.6000
0.6000
0.6000
11,000
+0.02(+3.45%)
Dec 19, 2007
0.5800
0.5800
0.5800
0.5800
800
-0.02(-3.33%)
Dec 18, 2007
0.5800
0.6000
0.5800
0.6000
7,000
+0.02(+3.45%)
Dec 17, 2007
0.5800
0.5800
0.5800
0.5800
6,000
+0.00(+0.00%)
Dec 14, 2007
0.5700
0.6200
0.5700
0.5800
18,000
-0.02(-3.33%)
Dec 13, 2007
0.5800
0.6000
0.5800
0.6000
13,000
-0.02(-3.23%)
Dec 12, 2007
0.6100
0.6200
0.6000
0.6200
30,000
+0.01(+1.64%)
Dec 11, 2007
0.6100
0.6300
0.5900
0.6100
98,000
+0.00(+0.00%)
Dec 10, 2007
0.6100
0.6100
0.6000
0.6100
25,000
+0.00(+0.00%)
Dec 07, 2007
0.6100
0.6100
0.6100
0.6100
15,000
-0.03(-4.69%)
Dec 06, 2007
0.6200
0.6400
0.6200
0.6400
18,000
+0.02(+3.23%)
Dec 05, 2007
0.6200
0.6200
0.6200
0.6200
0
+0.00(+0.00%)
Dec 04, 2007
0.6200
0.6300
0.6200
0.6200
40,000
-0.01(-1.59%)
Dec 03, 2007
0.6300
0.6300
0.6300
0.6300
27,500
+0.01(+1.61%)
Nov 30, 2007
0.6500
0.6500
0.6200
0.6200
35,700
-0.02(-3.13%)
Nov 29, 2007
0.6300
0.6400
0.6300
0.6400
60,000
+0.02(+3.23%)
Nov 28, 2007
0.6300
0.6300
0.6200
0.6200
82,000
+0.00(+0.00%)
Nov 27, 2007
0.6500
0.6500
0.6200
0.6200
4,000
-0.04(-6.06%)
Nov 26, 2007
0.6500
0.6600
0.6500
0.6600
29,575
+0.01(+1.54%)
Nov 23, 2007
0.6500
0.6500
0.6200
0.6500
30,000
+0.00(+0.00%)
Nov 21, 2007
0.6700
0.6700
0.6400
0.6500
20,000
-0.03(-4.41%)
Nov 20, 2007
0.6700
0.6800
0.6700
0.6800
45,000
+0.01(+1.49%)
Nov 19, 2007
0.6700
0.6700
0.6700
0.6700
12,000
-0.02(-2.90%)
Nov 16, 2007
0.7000
0.7000
0.6900
0.6900
5,000
-0.01(-1.43%)
Nov 15, 2007
0.6700
0.7000
0.6700
0.7000
6,000
+0.01(+1.45%)
Nov 14, 2007
0.7000
0.7000
0.6900
0.6900
14,000
+0.00(+0.00%)
Nov 13, 2007
0.6700
0.7000
0.6600
0.6900
60,500
+0.02(+2.99%)
Nov 12, 2007
0.6900
0.7000
0.6700
0.6700
45,000
-0.03(-4.29%)
Nov 09, 2007
0.7100
0.7200
0.6800
0.7000
23,500
-0.02(-2.78%)
Nov 08, 2007
0.7200
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Nov 07, 2007
0.7000
0.7200
0.7000
0.7200
68,500
+0.01(+1.41%)
Nov 06, 2007
0.6600
0.7100
0.6600
0.7100
88,000
+0.01(+1.43%)
Nov 05, 2007
0.6700
0.7100
0.6500
0.7000
89,400
+0.05(+7.69%)
Nov 02, 2007
0.6500
0.6700
0.6300
0.6500
29,500
+0.01(+1.56%)
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
.