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, 2011
0.4700
0.4900
0.4700
0.4900
30,840
+0.02(+4.26%)
Mar 30, 2011
0.5100
0.4700
0.4700
0.4700
45,000
-0.04(-7.84%)
Mar 29, 2011
0.4900
0.5100
0.4800
0.5100
92,527
+0.02(+4.08%)
Mar 28, 2011
0.5000
0.5000
0.4800
0.4900
37,000
-0.01(-2.00%)
Mar 25, 2011
0.4900
0.5100
0.4900
0.5000
59,420
+0.01(+2.04%)
Mar 24, 2011
0.4700
0.4900
0.4700
0.4900
11,000
+0.00(+0.00%)
Mar 23, 2011
0.5000
0.5000
0.4850
0.4900
28,800
-0.01(-2.00%)
Mar 22, 2011
0.5200
0.5200
0.4800
0.5000
20,000
-0.01(-1.96%)
Mar 21, 2011
0.5100
0.5300
0.5100
0.5100
27,200
+0.01(+2.00%)
Mar 18, 2011
0.5000
0.5000
0.5000
0.5000
5,000
+0.02(+4.17%)
Mar 17, 2011
0.4700
0.4800
0.4550
0.4800
15,000
+0.02(+4.35%)
Mar 16, 2011
0.5000
0.5100
0.4600
0.4600
25,000
-0.05(-9.80%)
Mar 15, 2011
0.4900
0.5100
0.4600
0.5100
49,600
+0.01(+2.00%)
Mar 14, 2011
0.5700
0.5700
0.5000
0.5000
47,000
-0.07(-12.28%)
Mar 11, 2011
0.5500
0.5800
0.5500
0.5700
86,100
+0.04(+7.55%)
Mar 10, 2011
0.5300
0.5300
0.4800
0.5300
24,300
-0.02(-3.64%)
Mar 09, 2011
0.5500
0.5500
0.5500
0.5500
25,000
+0.00(+0.00%)
Mar 08, 2011
0.5500
0.5600
0.5300
0.5500
97,000
+0.00(+0.00%)
Mar 07, 2011
0.5600
0.5600
0.5300
0.5500
72,000
+0.02(+3.77%)
Mar 04, 2011
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Mar 03, 2011
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Mar 02, 2011
0.5300
0.5300
0.5300
0.5300
9,000
-0.02(-3.64%)
Mar 01, 2011
0.5700
0.5700
0.5500
0.5500
23,500
-0.02(-3.51%)
Feb 28, 2011
0.5700
0.5800
0.5500
0.5700
47,200
+0.02(+3.64%)
Feb 25, 2011
0.5100
0.5600
0.4900
0.5500
43,300
+0.01(+1.85%)
Feb 24, 2011
0.5000
0.5400
0.5000
0.5400
16,000
+0.04(+8.00%)
Feb 23, 2011
0.5000
0.5000
0.5000
0.5000
8,000
+0.00(+0.00%)
Feb 22, 2011
0.5900
0.5900
0.5000
0.5000
59,500
-0.05(-9.09%)
Feb 18, 2011
0.5500
0.5600
0.5400
0.5500
28,000
+0.00(+0.00%)
Feb 17, 2011
0.5500
0.5500
0.5200
0.5500
28,500
-0.05(-8.33%)
Feb 16, 2011
0.4900
0.6000
0.4900
0.6000
140,500
+0.09(+17.65%)
Feb 15, 2011
0.5000
0.5200
0.4800
0.5100
102,650
+0.02(+3.03%)
Feb 14, 2011
0.4900
0.4950
0.4800
0.4950
37,350
+0.02(+3.13%)
Feb 11, 2011
0.4900
0.4900
0.4500
0.4800
62,200
-0.01(-2.04%)
Feb 10, 2011
0.4600
0.4900
0.4600
0.4900
18,500
+0.04(+8.89%)
Feb 09, 2011
0.4500
0.4900
0.4400
0.4500
402,600
+0.00(+0.00%)
Feb 08, 2011
0.4500
0.4600
0.4450
0.4500
171,700
-0.02(-4.26%)
Feb 07, 2011
0.5000
0.5000
0.4700
0.4700
31,500
-0.03(-6.00%)
Feb 04, 2011
0.4900
0.5000
0.4900
0.5000
76,000
+0.03(+6.38%)
Feb 03, 2011
0.4600
0.4900
0.4600
0.4700
45,500
+0.01(+2.17%)
Feb 02, 2011
0.4600
0.4600
0.4350
0.4600
117,500
+0.00(+0.00%)
Feb 01, 2011
0.4350
0.4600
0.4350
0.4600
20,000
+0.04(+9.52%)
Jan 31, 2011
0.4200
0.4400
0.4200
0.4200
77,000
+0.00(+0.00%)
Jan 28, 2011
0.4200
0.4200
0.4200
0.4200
10,000
+0.01(+2.44%)
Jan 27, 2011
0.4400
0.4500
0.4100
0.4100
25,000
-0.01(-2.38%)
Jan 26, 2011
0.4000
0.4200
0.4000
0.4200
10,500
+0.00(+0.00%)
Jan 25, 2011
0.4200
0.4300
0.4200
0.4200
33,500
+0.01(+2.44%)
Jan 24, 2011
0.4000
0.4200
0.4000
0.4100
40,000
+0.01(+2.50%)
Jan 21, 2011
0.4100
0.4100
0.4000
0.4000
27,000
-0.01(-2.44%)
Jan 20, 2011
0.4000
0.4100
0.4000
0.4100
10,000
+0.02(+5.13%)
Jan 19, 2011
0.3900
0.3900
0.3900
0.3900
2,500
-0.03(-7.14%)
Jan 18, 2011
0.4000
0.4200
0.3800
0.4200
47,000
+0.00(+0.00%)
Jan 17, 2011
0.4000
0.4200
0.4000
0.4200
33,000
+0.00(+0.00%)
Jan 14, 2011
0.4200
0.4200
0.4200
0.4200
5,000
+0.03(+7.69%)
Jan 13, 2011
0.3950
0.4000
0.3900
0.3900
16,500
-0.03(-7.14%)
Jan 12, 2011
0.4200
0.4200
0.4200
0.4200
5,000
-0.02(-3.45%)
Jan 11, 2011
0.4350
0.4350
0.4350
0.4350
1,250
+0.03(+8.75%)
Jan 10, 2011
0.4000
0.4000
0.4000
0.4000
12,000
+0.01(+2.56%)
Jan 07, 2011
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Jan 06, 2011
0.4000
0.4000
0.3900
0.3900
3,000
+0.00(+0.00%)
Jan 05, 2011
0.3900
0.3900
0.3900
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
.