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 (%)
Nov 30, 2009
0.3500
0.3600
0.3400
0.3400
89,000
+0.00(+0.00%)
Nov 27, 2009
0.3000
0.3400
0.2950
0.3400
71,000
+0.04(+13.33%)
Nov 26, 2009
0.3150
0.3150
0.3000
0.3000
20,000
-0.04(-11.76%)
Nov 25, 2009
0.3000
0.3400
0.2950
0.3400
24,500
+0.04(+13.33%)
Nov 24, 2009
0.3000
0.3000
0.3000
0.3000
48,000
+0.00(+0.00%)
Nov 23, 2009
0.3500
0.3500
0.3000
0.3000
112,900
+0.00(+0.00%)
Nov 20, 2009
0.3000
0.3100
0.3000
0.3000
36,000
+0.00(+0.00%)
Nov 19, 2009
0.3100
0.3100
0.2800
0.3000
68,500
-0.02(-4.76%)
Nov 18, 2009
0.2900
0.3800
0.2900
0.3150
115,000
+0.03(+10.53%)
Nov 17, 2009
0.2450
0.2850
0.2450
0.2850
31,100
+0.05(+21.28%)
Nov 16, 2009
0.2250
0.2400
0.2200
0.2350
46,500
-0.01(-2.08%)
Nov 13, 2009
0.2450
0.2550
0.2350
0.2400
41,500
+0.00(+0.00%)
Nov 12, 2009
0.2600
0.2600
0.2400
0.2400
10,000
-0.02(-7.69%)
Nov 11, 2009
0.2550
0.2600
0.2500
0.2600
43,500
+0.01(+1.96%)
Nov 10, 2009
0.2550
0.2550
0.2550
0.2550
20,000
+0.03(+13.33%)
Nov 09, 2009
0.2250
0.2250
0.2250
0.2250
0
+0.00(+0.00%)
Nov 06, 2009
0.2200
0.2250
0.2200
0.2250
11,000
+0.02(+7.14%)
Nov 05, 2009
0.2100
0.2100
0.2100
0.2100
2,000
-0.01(-4.55%)
Nov 04, 2009
0.2300
0.2300
0.1850
0.2200
85,000
-0.01(-6.38%)
Nov 03, 2009
0.2350
0.2350
0.2350
0.2350
8,000
+0.01(+6.82%)
Nov 02, 2009
0.2200
0.2250
0.2200
0.2200
37,500
-0.01(-6.38%)
Oct 30, 2009
0.2350
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Oct 29, 2009
0.2800
0.2900
0.2350
0.2350
17,500
-0.01(-2.08%)
Oct 28, 2009
0.2400
0.2400
0.2400
0.2400
10,000
-0.03(-11.11%)
Oct 27, 2009
0.2700
0.2700
0.2700
0.2700
5,000
+0.01(+3.85%)
Oct 26, 2009
0.2500
0.2800
0.2300
0.2600
75,400
+0.01(+4.00%)
Oct 23, 2009
0.2200
0.2500
0.2500
0.2500
49,006
+0.02(+8.70%)
Oct 22, 2009
0.2300
0.2300
0.2300
0.2300
30,000
+0.00(+0.00%)
Oct 21, 2009
0.2300
0.2400
0.2300
0.2300
90,500
+0.01(+2.22%)
Oct 20, 2009
0.2400
0.2250
0.2200
0.2250
53,500
+0.01(+2.27%)
Oct 19, 2009
0.2150
0.2200
0.2150
0.2200
25,000
-0.01(-4.35%)
Oct 16, 2009
0.2300
0.2300
0.2300
0.2300
10,000
-0.01(-4.17%)
Oct 15, 2009
0.2400
0.2400
0.2400
0.2400
1,000
+0.04(+20.00%)
Oct 14, 2009
0.2150
0.2150
0.2000
0.2000
150,000
-0.04(-16.67%)
Oct 13, 2009
0.2400
0.2400
0.2400
0.2400
20,000
-0.01(-2.04%)
Oct 09, 2009
0.2450
0.2450
0.2450
0.2450
10,000
+0.00(+0.00%)
Oct 08, 2009
0.2450
0.2450
0.2450
0.2450
10,000
+0.02(+11.36%)
Oct 07, 2009
0.2300
0.2300
0.2200
0.2200
83,200
+0.00(+0.00%)
Oct 06, 2009
0.2200
0.2200
0.2200
0.2200
45,000
+0.01(+4.76%)
Oct 05, 2009
0.2100
0.2100
0.2100
0.2100
61,000
+0.00(+0.00%)
Oct 02, 2009
0.2100
0.2100
0.2100
0.2100
61,000
+0.00(+0.00%)
Oct 01, 2009
0.2100
0.2100
0.2100
0.2100
61,000
+0.00(+0.00%)
Sep 30, 2009
0.2100
0.2300
0.2100
0.2100
62,900
+0.01(+5.00%)
Sep 29, 2009
0.2000
0.2000
0.2000
0.2000
325,000
+0.01(+5.26%)
Sep 28, 2009
0.2000
0.2000
0.1900
0.1900
50,000
+0.00(+0.00%)
Sep 25, 2009
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Sep 24, 2009
0.1900
0.1900
0.1900
0.1900
10,000
-0.01(-5.00%)
Sep 23, 2009
0.2000
0.2000
0.2000
0.2000
50,000
+0.02(+11.11%)
Sep 22, 2009
0.1950
0.1950
0.1800
0.1800
32,000
-0.04(-18.18%)
Sep 21, 2009
0.2100
0.2200
0.2100
0.2200
28,000
-0.02(-10.20%)
Sep 18, 2009
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Sep 17, 2009
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Sep 16, 2009
0.2000
0.2450
0.2000
0.2450
43,500
+0.01(+2.08%)
Sep 15, 2009
0.2400
0.2450
0.2200
0.2400
49,500
+0.05(+26.32%)
Sep 14, 2009
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Sep 11, 2009
0.2000
0.2000
0.1900
0.1900
17,000
-0.04(-17.39%)
Sep 10, 2009
0.2400
0.2400
0.2300
0.2300
13,500
-0.03(-11.54%)
Sep 09, 2009
0.2300
0.2600
0.2300
0.2600
102,600
+0.05(+20.93%)
Sep 08, 2009
0.1900
0.2150
0.1900
0.2150
21,000
+0.01(+7.50%)
Sep 04, 2009
0.1800
0.2000
0.1800
0.2000
114,000
+0.02(+11.11%)
Sep 03, 2009
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 02, 2009
0.1800
0.1800
0.1800
0.1800
0
+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
.