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 (%)
Apr 30, 2008
0.5000
0.5200
0.4800
0.4800
26,500
-0.01(-2.04%)
Apr 29, 2008
0.4900
0.4950
0.4800
0.4900
30,000
+0.00(+0.00%)
Apr 28, 2008
0.4900
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Apr 25, 2008
0.5000
0.5000
0.4900
0.4900
43,000
-0.03(-5.77%)
Apr 24, 2008
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Apr 23, 2008
0.4950
0.6000
0.4950
0.5200
98,500
+0.01(+1.96%)
Apr 22, 2008
0.4350
0.5100
0.4350
0.5100
26,500
+0.08(+17.24%)
Apr 21, 2008
0.4300
0.4350
0.4300
0.4350
11,000
+0.00(+0.00%)
Apr 18, 2008
0.4500
0.4500
0.4350
0.4350
9,500
-0.03(-7.45%)
Apr 17, 2008
0.4700
0.4700
0.4700
0.4700
500
-0.03(-6.00%)
Apr 16, 2008
0.4900
0.5000
0.4900
0.5000
25,000
+0.00(+0.00%)
Apr 15, 2008
0.4950
0.5000
0.4950
0.5000
29,000
+0.04(+8.70%)
Apr 14, 2008
0.4600
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Apr 11, 2008
0.4600
0.4600
0.4600
0.4600
5,000
-0.04(-8.00%)
Apr 10, 2008
0.4450
0.5000
0.4450
0.5000
52,000
+0.06(+13.64%)
Apr 09, 2008
0.4400
0.4400
0.4400
0.4400
35,400
+0.01(+2.33%)
Apr 08, 2008
0.4400
0.4400
0.4300
0.4300
25,000
-0.01(-2.27%)
Apr 07, 2008
0.4400
0.4400
0.4400
0.4400
10,000
+0.00(+0.00%)
Apr 04, 2008
0.4400
0.4400
0.4400
0.4400
10,000
+0.01(+2.33%)
Apr 03, 2008
0.4300
0.4300
0.4300
0.4300
15,000
-0.04(-8.51%)
Apr 02, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Apr 01, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
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%)
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
.