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, 2018
0.1550
0.1600
0.1450
0.1500
587,850
-0.02(-11.76%)
Apr 27, 2018
0.1650
0.1700
0.1650
0.1700
14,500
+0.01(+3.03%)
Apr 26, 2018
0.1700
0.1700
0.1650
0.1650
12,500
+0.00(+0.00%)
Apr 25, 2018
0.1600
0.1650
0.1600
0.1650
41,150
+0.01(+3.13%)
Apr 24, 2018
0.1650
0.1650
0.1500
0.1600
70,000
+0.00(+0.00%)
Apr 23, 2018
0.1700
0.1700
0.1600
0.1600
63,500
-0.01(-3.03%)
Apr 20, 2018
0.1600
0.1650
0.1550
0.1650
87,000
+0.01(+3.13%)
Apr 19, 2018
0.1600
0.1600
0.1550
0.1600
73,500
+0.01(+3.23%)
Apr 18, 2018
0.1600
0.1650
0.1500
0.1550
204,370
+0.00(+0.00%)
Apr 17, 2018
0.1600
0.1600
0.1500
0.1550
132,815
-0.01(-3.13%)
Apr 16, 2018
0.1700
0.1700
0.1550
0.1600
171,500
-0.01(-3.03%)
Apr 13, 2018
0.1650
0.1650
0.1600
0.1650
748,500
+0.01(+3.13%)
Apr 12, 2018
0.1600
0.1600
0.1600
0.1600
27,500
+0.00(+0.00%)
Apr 11, 2018
0.1700
0.1700
0.1600
0.1600
127,000
-0.01(-5.88%)
Apr 10, 2018
0.1650
0.1700
0.1650
0.1700
194,500
+0.00(+0.00%)
Apr 09, 2018
0.1600
0.1700
0.1600
0.1700
338,654
+0.01(+6.25%)
Apr 06, 2018
0.1800
0.1800
0.1600
0.1600
324,750
-0.02(-11.11%)
Apr 05, 2018
0.1800
0.1850
0.1700
0.1800
137,000
-0.01(-5.26%)
Apr 04, 2018
0.1900
0.1900
0.1900
0.1900
2,000
+0.00(+0.00%)
Apr 03, 2018
0.1950
0.1950
0.1800
0.1900
54,500
-0.01(-5.00%)
Mar 29, 2018
0.2000
0.2000
0.2000
0
+0.01(+2.56%)
Mar 28, 2018
0.1950
0.1950
0.1900
0.1950
6,000
+0.00(+0.00%)
Mar 27, 2018
0.1900
0.1950
0.1900
0.1950
112,000
+0.01(+2.63%)
Mar 26, 2018
0.2000
0.2000
0.1900
0.1900
61,000
+0.00(+0.00%)
Mar 23, 2018
0.1900
0.1900
0.1850
0.1900
6,500
+0.00(+0.00%)
Mar 22, 2018
0.1950
0.1950
0.1850
0.1900
63,500
+0.00(+0.00%)
Mar 21, 2018
0.1900
0.1900
0.1900
0.1900
11,000
+0.00(+0.00%)
Mar 20, 2018
0.1850
0.2150
0.1850
0.1900
115,500
+0.01(+5.56%)
Mar 19, 2018
0.1900
0.1900
0.1750
0.1800
100,000
-0.02(-7.69%)
Mar 16, 2018
0.1900
0.1950
0.1900
0.1950
40,900
+0.02(+8.33%)
Mar 15, 2018
0.1800
0.1800
0.1800
0.1800
13,001
+0.00(+0.00%)
Mar 14, 2018
0.1800
0.1800
0.1800
0.1800
25,500
-0.01(-5.26%)
Mar 13, 2018
0.1850
0.1900
0.1850
0.1900
65,000
+0.01(+5.56%)
Mar 12, 2018
0.1800
0.1900
0.1800
0.1800
103,600
-0.01(-2.70%)
Mar 09, 2018
0.1800
0.1900
0.1750
0.1850
284,300
-0.01(-5.13%)
Mar 08, 2018
0.2000
0.2000
0.1950
0.1950
77,000
-0.01(-2.50%)
Mar 07, 2018
0.2000
0.1900
0.2000
11,500
+0.01(+5.26%)
Mar 06, 2018
0.1900
0.2000
0.1900
0.1900
81,500
-0.01(-2.56%)
Mar 05, 2018
0.2000
0.2000
0.1950
0.1950
4,875
+0.01(+2.63%)
Mar 02, 2018
0.2000
0.2000
0.1900
0.1900
61,400
-0.01(-5.00%)
Feb 28, 2018
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Feb 27, 2018
0.1950
0.2100
0.1950
0.2100
47,000
+0.00(+0.00%)
Feb 26, 2018
0.2100
0.2100
0.2100
0.2100
10,000
+0.00(+0.00%)
Feb 23, 2018
0.2100
0.2100
0.2100
0.2100
10,500
-0.01(-4.55%)
Feb 22, 2018
0.2200
0.2200
45,900
+0.01(+2.33%)
Feb 21, 2018
0.2000
0.2150
0.2000
0.2150
44,500
+0.02(+10.26%)
Feb 20, 2018
0.1950
0.1950
0.1950
0.1950
5,000
+0.01(+2.63%)
Feb 15, 2018
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Feb 14, 2018
0.2100
0.2100
0.2000
0.2000
18,500
+0.01(+2.56%)
Feb 13, 2018
0.2050
0.2050
0.2000
0.1950
40,000
-0.01(-4.88%)
Feb 12, 2018
0.2200
0.2200
0.2000
0.2050
44,000
-0.01(-2.38%)
Feb 09, 2018
0.2200
0.2200
0.2100
0.2100
65,000
-0.02(-6.67%)
Feb 08, 2018
0.2200
0.2250
0.2200
0.2250
5,500
+0.01(+2.27%)
Feb 06, 2018
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Feb 05, 2018
0.2000
0.2100
0.2000
0.2100
12,000
+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
.