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
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 13, 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, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Jan 30, 2018
0.2400
0.2400
0.2300
0.2300
26,500
-0.02(-8.00%)
Jan 29, 2018
0.2400
0.2500
0.2400
0.2500
10,000
+0.01(+4.17%)
Jan 26, 2018
0.2400
0.2450
0.2300
0.2400
34,500
+0.00(+0.00%)
Jan 24, 2018
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Jan 23, 2018
0.2400
0.2400
0.2400
0.2400
57,000
+0.01(+4.35%)
Jan 22, 2018
0.2500
0.2500
0.2300
0.2300
48,000
-0.02(-8.00%)
Jan 19, 2018
0.2500
0.2600
0.2500
0.2500
79,500
+0.00(+0.00%)
Jan 18, 2018
0.2500
0.2500
0.2500
0.2500
13,000
+0.01(+4.17%)
Jan 17, 2018
0.2400
0.2400
0.2400
0.2400
62,000
+0.00(+0.00%)
Jan 16, 2018
0.2550
0.2550
0.2350
0.2400
188,900
-0.02(-5.88%)
Jan 15, 2018
0.2700
0.2700
0.2300
0.2550
164,650
-0.01(-1.92%)
Jan 12, 2018
0.2500
0.2650
0.2450
0.2600
385,160
+0.02(+6.12%)
Jan 11, 2018
0.2300
0.2500
0.2300
0.2450
649,850
+0.01(+6.52%)
Jan 10, 2018
0.2200
0.2300
0.2200
0.2300
201,300
+0.01(+4.55%)
Jan 09, 2018
0.1950
0.2200
0.1950
0.2200
314,200
+0.04(+18.92%)
Jan 08, 2018
0.2000
0.2000
0.1850
0.1850
103,400
-0.02(-9.76%)
Jan 05, 2018
0.2000
0.2100
0.2000
0.2050
155,500
+0.00(+0.00%)
Jan 04, 2018
0.2150
0.2150
0.2050
0.2050
40,000
-0.02(-6.82%)
Jan 03, 2018
0.2200
0.2250
0.2200
0.2200
77,240
+0.01(+2.33%)
Jan 02, 2018
0.2100
0.2150
0.2150
9,000
+0.01(+2.38%)
Dec 29, 2017
0.2100
0.2100
0.2100
0
+0.02(+10.53%)
Dec 28, 2017
0.1900
0.1900
0.1900
0.1900
19,445
+0.00(+0.00%)
Dec 22, 2017
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Dec 21, 2017
0.1900
0.1950
0.1900
0.1900
47,500
+0.01(+2.70%)
Dec 20, 2017
0.1900
0.1900
0.1850
0.1850
13,100
-0.01(-2.63%)
Dec 19, 2017
0.1950
0.1950
0.1800
0.1900
126,700
+0.01(+5.56%)
Dec 18, 2017
0.1850
0.1950
0.1800
0.1800
65,500
+0.00(+0.00%)
Dec 15, 2017
0.2050
0.2050
0.1800
0.1800
127,000
-0.01(-2.70%)
Dec 14, 2017
0.1900
0.2000
0.1850
0.1850
193,500
-0.01(-2.63%)
Dec 13, 2017
0.2000
0.2000
0.1900
0.1900
40,000
-0.01(-2.56%)
Dec 12, 2017
0.2000
0.2000
0.1950
0.1950
39,500
-0.01(-2.50%)
Dec 11, 2017
0.2000
0.2000
0.1950
0.2000
172,800
+0.00(+0.00%)
Dec 08, 2017
0.2000
0.2000
0.2000
0.2000
66,900
+0.00(+0.00%)
Dec 07, 2017
0.2150
0.2150
0.1950
0.2000
64,000
-0.02(-9.09%)
Dec 06, 2017
0.2200
0.2200
0.2200
0.2200
100,500
-0.01(-2.22%)
Dec 05, 2017
0.2250
0.2350
0.2150
0.2250
55,000
+0.02(+7.14%)
Dec 04, 2017
0.2100
0.2100
0.2100
0.2100
1,800
-0.01(-4.55%)
Dec 01, 2017
0.2250
0.2250
0.2200
0.2200
34,500
-0.01(-6.38%)
Nov 30, 2017
0.1950
0.2350
0.1900
0.2350
56,300
+0.04(+23.68%)
Nov 29, 2017
0.2000
0.2150
0.1900
0.1900
134,500
+0.00(+0.00%)
Nov 28, 2017
0.2000
0.2000
0.1900
0.1900
153,145
-0.01(-5.00%)
Nov 27, 2017
0.2200
0.2200
0.2000
0.2000
43,500
+0.00(+0.00%)
Nov 24, 2017
0.1950
0.2050
0.1950
0.2000
70,350
+0.01(+2.56%)
Nov 23, 2017
0.2050
0.2050
0.1950
0.1950
10,500
-0.01(-2.50%)
Nov 22, 2017
0.2000
0.2000
0.2000
0.2000
8,000
-0.00(-2.44%)
Nov 21, 2017
0.2000
0.2150
0.2000
0.2050
29,500
+0.00(+0.00%)
Nov 20, 2017
0.2200
0.2250
0.2050
0.2050
162,000
-0.01(-2.38%)
Nov 17, 2017
0.2100
0.2100
0.2100
0.2100
75,500
+0.00(+0.00%)
Nov 16, 2017
0.2100
0.2200
0.2000
0.2100
41,000
+0.01(+5.00%)
Nov 15, 2017
0.2000
0.2000
0.2000
0.2000
32,000
+0.01(+5.26%)
Nov 14, 2017
0.1900
0.2000
0.1900
0.1900
79,900
+0.01(+5.56%)
Nov 13, 2017
0.2000
0.2000
0.1800
0.1800
106,050
-0.02(-10.00%)
Nov 10, 2017
0.2100
0.2100
0.1850
0.2000
173,100
-0.00(-2.44%)
Nov 09, 2017
0.2200
0.2200
0.2050
0.2050
10,720
-0.02(-6.82%)
Nov 08, 2017
0.2250
0.2250
0.1950
0.2200
286,500
-0.01(-4.35%)
Nov 07, 2017
0.2150
0.2450
0.2150
0.2300
55,000
+0.02(+9.52%)
Nov 06, 2017
0.2300
0.2350
0.2050
0.2100
104,000
-0.02(-8.70%)
Nov 03, 2017
0.2400
0.2400
0.2300
0.2300
29,120
-0.01(-4.17%)
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
.