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 (%)
Dec 31, 2010
0.4350
0.4400
0.4350
0.4400
9,000
+0.06(+15.79%)
Dec 30, 2010
0.3950
0.3950
0.3800
0.3800
11,000
-0.02(-5.00%)
Dec 29, 2010
0.4000
0.4000
0.4000
0.4000
29,500
-0.04(-10.11%)
Dec 24, 2010
0.4450
0.4450
0.4450
0
+0.00(+0.00%)
Dec 23, 2010
0.4500
0.4500
0.4450
0.4450
45,000
+0.03(+5.95%)
Dec 22, 2010
0.4100
0.4200
0.4000
0.4200
490,500
+0.00(+0.00%)
Dec 21, 2010
0.4200
0.4200
0.4200
0.4200
5,000
+0.02(+5.00%)
Dec 20, 2010
0.4000
0.4000
0.4000
0.4000
10,000
+0.00(+0.00%)
Dec 17, 2010
0.3900
0.4500
0.3900
0.4000
35,300
+0.01(+2.56%)
Dec 16, 2010
0.3900
0.3900
0.3900
0.3900
19,500
+0.00(+0.00%)
Dec 15, 2010
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Dec 14, 2010
0.3900
0.3900
0.3900
0.3900
20,000
+0.01(+1.30%)
Dec 13, 2010
0.4150
0.4150
0.3850
0.3850
271,273
-0.04(-10.47%)
Dec 10, 2010
0.4200
0.4400
0.4200
0.4300
110,000
+0.01(+2.38%)
Dec 09, 2010
0.4200
0.4300
0.4200
0.4200
196,706
+0.02(+5.00%)
Dec 08, 2010
0.4000
0.4000
0.4000
0.4000
20,000
-0.01(-2.44%)
Dec 07, 2010
0.3950
0.4100
0.3950
0.4100
20,000
+0.01(+3.80%)
Dec 06, 2010
0.4000
0.4000
0.3950
0.3950
24,000
-0.01(-1.25%)
Dec 03, 2010
0.4100
0.4100
0.4000
0.4000
23,990
+0.00(+0.00%)
Dec 02, 2010
0.4000
0.4000
0.4000
0.4000
6,000
+0.02(+5.26%)
Dec 01, 2010
0.3800
0.3800
0.3800
0.3800
4,000
-0.04(-9.52%)
Nov 30, 2010
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 29, 2010
0.3900
0.4200
0.3500
0.4200
39,000
+0.00(+0.00%)
Nov 26, 2010
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 25, 2010
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 24, 2010
0.4250
0.4300
0.4200
0.4200
19,000
-0.01(-2.33%)
Nov 23, 2010
0.4300
0.4300
0.4300
0.4300
10,000
+0.03(+7.50%)
Nov 22, 2010
0.3800
0.4000
0.3800
0.4000
7,500
+0.02(+5.26%)
Nov 19, 2010
0.3800
0.3800
0.3800
0.3800
10,000
+0.02(+5.56%)
Nov 18, 2010
0.3850
0.3850
0.3600
0.3600
40,000
-0.06(-14.29%)
Nov 17, 2010
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 16, 2010
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 15, 2010
0.4200
0.4200
0.4200
0.4200
12,000
+0.01(+2.44%)
Nov 12, 2010
0.4200
0.4200
0.4000
0.4100
36,000
-0.01(-2.38%)
Nov 11, 2010
0.4200
0.4200
0.4200
0.4200
5,000
-0.01(-2.33%)
Nov 10, 2010
0.4300
0.4300
0.4300
0.4300
5,500
+0.00(+0.00%)
Nov 09, 2010
0.4200
0.4300
0.4100
0.4300
63,100
+0.00(+0.00%)
Nov 08, 2010
0.4150
0.4300
0.4150
0.4300
74,100
+0.02(+3.61%)
Nov 05, 2010
0.4000
0.4150
0.4000
0.4150
78,500
+0.02(+6.41%)
Nov 04, 2010
0.3900
0.3900
0.3900
0.3900
43,000
-0.02(-4.88%)
Nov 03, 2010
0.4000
0.4100
0.4000
0.4100
30,000
+0.00(+0.00%)
Nov 02, 2010
0.4100
0.4100
0.3850
0.4100
10,800
+0.01(+2.50%)
Nov 01, 2010
0.4100
0.4200
0.4000
0.4000
59,943
+0.00(+0.00%)
Oct 29, 2010
0.4100
0.4300
0.4000
0.4000
216,800
+0.00(+0.00%)
Oct 28, 2010
0.3600
0.4000
0.3600
0.4000
142,550
+0.05(+14.29%)
Oct 27, 2010
0.3700
0.3750
0.3500
0.3500
14,000
+0.01(+4.48%)
Oct 25, 2010
0.3400
0.3400
0.3350
0.3350
9,500
-0.02(-6.94%)
Oct 22, 2010
0.3600
0.3600
0.3600
0.3600
10,000
-0.01(-1.37%)
Oct 21, 2010
0.3550
0.3650
0.3550
0.3650
19,000
+0.01(+2.82%)
Oct 20, 2010
0.3350
0.3550
0.3350
0.3550
10,000
+0.02(+5.97%)
Oct 19, 2010
0.3350
0.3350
0.3350
0.3350
2,800
-0.01(-1.47%)
Oct 18, 2010
0.3400
0.3400
0.3400
0.3400
31,100
-0.00(-1.45%)
Oct 15, 2010
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Oct 14, 2010
0.3450
0.3450
0.3450
0.3450
10,000
+0.00(+1.47%)
Oct 13, 2010
0.3400
0.3400
0.3400
0.3400
32,000
-0.02(-5.56%)
Oct 12, 2010
0.3500
0.3600
0.3400
0.3600
21,500
+0.00(+0.00%)
Oct 08, 2010
0.3700
0.3850
0.3600
0.3600
35,000
+0.02(+7.46%)
Oct 07, 2010
0.3600
0.3600
0.3350
0.3350
48,050
-0.02(-6.94%)
Oct 06, 2010
0.3700
0.3700
0.3600
0.3600
17,500
-0.02(-5.26%)
Oct 05, 2010
0.3550
0.3800
0.3550
0.3800
99,000
+0.03(+7.04%)
Oct 04, 2010
0.3550
0.3550
0.3500
0.3550
10,500
-0.01(-1.39%)
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
.