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 (%)
Mar 31, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Mar 28, 2008
0.4550
0.4700
0.4550
0.4700
7,000
+0.04(+10.59%)
Mar 27, 2008
0.4250
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Mar 26, 2008
0.4500
0.4700
0.4250
0.4250
20,000
-0.05(-10.53%)
Mar 25, 2008
0.4750
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Mar 24, 2008
0.4750
0.4750
0.4750
0.4750
10,000
+0.00(+0.00%)
Mar 21, 2008
0.4750
0.4750
0.4750
0.4750
15,000
+0.00(+0.00%)
Mar 20, 2008
0.4750
0.4750
0.4750
0.4750
15,000
-0.01(-1.04%)
Mar 19, 2008
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Mar 18, 2008
0.4750
0.4850
0.4750
0.4800
20,000
-0.03(-5.88%)
Mar 17, 2008
0.5100
0.5100
0.4800
0.5100
81,000
+0.00(+0.00%)
Mar 14, 2008
0.5200
0.5200
0.5100
0.5100
36,000
-0.01(-1.92%)
Mar 13, 2008
0.5100
0.5200
0.5100
0.5200
23,500
+0.01(+1.96%)
Mar 12, 2008
0.5200
0.5200
0.5100
0.5100
27,000
-0.01(-1.92%)
Mar 11, 2008
0.5100
0.5200
0.5000
0.5200
55,000
+0.02(+4.00%)
Mar 10, 2008
0.4950
0.5300
0.4900
0.5000
106,000
+0.00(+0.00%)
Mar 07, 2008
0.5200
0.5800
0.4900
0.5000
81,500
-0.01(-1.96%)
Mar 06, 2008
0.5100
0.5100
0.5100
0.5100
4,900
-0.07(-12.07%)
Mar 05, 2008
0.4650
0.5800
0.4650
0.5800
23,500
+0.13(+28.89%)
Mar 04, 2008
0.4500
0.4500
0.4500
0.4500
500
+0.05(+13.92%)
Mar 03, 2008
0.4400
0.4400
0.3950
0.3950
1,700
-0.07(-15.96%)
Feb 29, 2008
0.5100
0.5100
0.4700
0.4700
68,500
-0.02(-4.08%)
Feb 28, 2008
0.4600
0.5000
0.4600
0.4900
57,300
+0.04(+8.89%)
Feb 27, 2008
0.4700
0.5000
0.4500
0.4500
102,500
+0.00(+0.00%)
Feb 26, 2008
0.4750
0.4900
0.4500
0.4500
17,000
-0.04(-8.16%)
Feb 25, 2008
0.4900
0.4900
0.4250
0.4900
41,500
+0.01(+1.03%)
Feb 22, 2008
0.4850
0.4900
0.4850
0.4850
20,500
+0.01(+1.04%)
Feb 21, 2008
0.4400
0.4800
0.4400
0.4800
5,000
-0.01(-2.04%)
Feb 20, 2008
0.4500
0.4950
0.4200
0.4900
95,000
+0.04(+8.89%)
Feb 19, 2008
0.4000
0.4500
0.4000
0.4500
94,200
+0.03(+7.14%)
Feb 18, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Feb 15, 2008
0.4150
0.4200
0.4150
0.4200
6,500
+0.00(+0.00%)
Feb 14, 2008
0.4000
0.4250
0.3900
0.4200
40,000
+0.04(+10.53%)
Feb 13, 2008
0.3900
0.4100
0.3800
0.3800
53,500
-0.01(-2.56%)
Feb 12, 2008
0.4100
0.4100
0.3900
0.3900
97,000
-0.02(-4.88%)
Feb 11, 2008
0.4200
0.4200
0.4000
0.4100
9,000
-0.01(-2.38%)
Feb 08, 2008
0.4200
0.4200
0.4200
0.4200
54,800
+0.00(+0.00%)
Feb 07, 2008
0.4200
0.4200
0.3950
0.4200
61,500
+0.02(+5.00%)
Feb 06, 2008
0.3850
0.4000
0.3850
0.4000
78,000
+0.01(+2.56%)
Feb 05, 2008
0.4300
0.4300
0.3900
0.3900
17,500
+0.00(+0.00%)
Feb 04, 2008
0.4100
0.4300
0.3900
0.3900
93,218
-0.03(-7.14%)
Feb 01, 2008
0.4200
0.4200
0.4200
0.4200
8,700
+0.00(+0.00%)
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%)
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
.