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 (%)
May 31, 2010
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
May 28, 2010
0.3800
0.3800
0.3500
0.3800
15,000
+0.02(+4.11%)
May 27, 2010
0.3800
0.3800
0.3650
0.3650
1,500
-0.01(-1.35%)
May 26, 2010
0.3700
0.3700
0.3700
0.3700
10,000
+0.02(+5.71%)
May 25, 2010
0.3700
0.3700
0.3500
0.3500
44,990
-0.03(-6.67%)
May 21, 2010
0.3750
0.3800
0.3750
0.3750
8,000
-0.01(-1.32%)
May 20, 2010
0.3850
0.3950
0.3800
0.3800
16,500
-0.03(-6.17%)
May 19, 2010
0.3950
0.4050
0.3950
0.4050
30,150
+0.01(+2.53%)
May 18, 2010
0.3750
0.3950
0.3750
0.3950
14,000
+0.01(+2.60%)
May 17, 2010
0.3850
0.3850
0.3850
0
+0.00(+0.00%)
May 14, 2010
0.3700
0.3850
0.3700
0.3850
11,000
+0.04(+13.24%)
May 13, 2010
0.4000
0.4300
0.3400
0.3400
86,300
-0.06(-15.00%)
May 12, 2010
0.3900
0.4000
0.3900
0.4000
30,000
+0.01(+2.56%)
May 11, 2010
0.4000
0.3900
0.3900
0.3900
20,000
-0.01(-2.50%)
May 10, 2010
0.4000
0.4000
0.4000
0.4000
5,000
+0.00(+0.00%)
May 07, 2010
0.4000
0.4100
0.3900
0.4000
35,800
+0.00(+0.00%)
May 06, 2010
0.4000
0.4000
0.3950
0.4000
10,000
+0.02(+5.26%)
May 05, 2010
0.4450
0.4500
0.3500
0.3800
49,400
-0.03(-8.43%)
May 04, 2010
0.4200
0.4200
0.4000
0.4150
50,299
+0.00(+0.00%)
May 03, 2010
0.4450
0.4600
0.3900
0.4150
40,500
+0.01(+3.75%)
Apr 30, 2010
0.3900
0.4050
0.3900
0.4000
64,500
+0.03(+8.11%)
Apr 29, 2010
0.3800
0.3850
0.3700
0.3700
9,000
-0.02(-5.13%)
Apr 28, 2010
0.3800
0.3900
0.3800
0.3900
65,100
+0.01(+2.63%)
Apr 27, 2010
0.3800
0.3800
0.3800
0.3800
4,000
+0.01(+2.70%)
Apr 26, 2010
0.3700
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Apr 23, 2010
0.3700
0.3700
0.3700
0.3700
10,000
-0.01(-2.63%)
Apr 22, 2010
0.3800
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Apr 21, 2010
0.3800
0.3800
0.3800
0.3800
44,000
+0.01(+1.33%)
Apr 20, 2010
0.3750
0.3750
0.3750
0.3750
9,500
+0.00(+0.00%)
Apr 19, 2010
0.3750
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Apr 16, 2010
0.3750
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Apr 15, 2010
0.3400
0.3750
0.3400
0.3750
66,000
+0.01(+1.35%)
Apr 14, 2010
0.3700
0.3700
0.3700
0.3700
40,000
-0.01(-1.33%)
Apr 13, 2010
0.3750
0.3750
0.3750
0.3750
2,500
-0.01(-1.32%)
Apr 12, 2010
0.3800
0.3800
0.3800
0.3800
500
+0.00(+0.00%)
Apr 09, 2010
0.3650
0.3800
0.3650
0.3800
44,800
+0.03(+7.04%)
Apr 08, 2010
0.3500
0.3600
0.3500
0.3550
72,000
+0.02(+7.58%)
Apr 07, 2010
0.3300
0.3300
0.3300
0.3300
103,000
+0.01(+3.13%)
Apr 06, 2010
0.3200
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Apr 05, 2010
0.3200
0.3200
0.3200
0.3200
8,000
+0.00(+0.00%)
Apr 01, 2010
0.3200
0.3200
0.3200
0
-0.01(-3.03%)
Mar 31, 2010
0.3300
0.3300
0.3300
0.3300
5,000
+0.01(+3.13%)
Mar 30, 2010
0.3200
0.3200
0.3200
0.3200
10,000
-0.02(-5.88%)
Mar 29, 2010
0.3300
0.3400
0.3200
0.3400
12,000
+0.00(+0.00%)
Mar 26, 2010
0.3400
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Mar 25, 2010
0.3200
0.3400
0.3200
0.3400
15,000
+0.02(+6.25%)
Mar 24, 2010
0.3450
0.3450
0.3200
0.3200
81,867
-0.03(-8.57%)
Mar 23, 2010
0.3500
0.3500
0.3500
0.3500
5,000
-0.02(-4.11%)
Mar 22, 2010
0.3650
0.3650
0.3650
0.3650
3,500
+0.00(+0.00%)
Mar 19, 2010
0.3600
0.3650
0.3600
0.3650
30,000
+0.00(+0.00%)
Mar 18, 2010
0.3500
0.3650
0.3500
0.3650
20,000
+0.02(+4.29%)
Mar 17, 2010
0.3500
0.3500
0.3500
0.3500
5,000
+0.00(+0.00%)
Mar 16, 2010
0.3500
0.3500
0.3500
0.3500
20,000
+0.01(+2.94%)
Mar 15, 2010
0.3400
0.3400
0.3300
0.3400
70,000
+0.01(+1.49%)
Mar 12, 2010
0.3400
0.3400
0.3350
0.3350
31,600
-0.01(-1.47%)
Mar 11, 2010
0.3400
0.3400
0.3400
0.3400
14,000
+0.01(+1.49%)
Mar 10, 2010
0.3400
0.3500
0.3350
0.3350
29,200
-0.01(-4.29%)
Mar 09, 2010
0.3500
0.3500
0.3400
0.3500
21,273
-0.01(-2.78%)
Mar 08, 2010
0.3600
0.3600
0.3600
0.3600
10,000
+0.00(+0.00%)
Mar 05, 2010
0.3550
0.3700
0.3550
0.3600
23,800
+0.00(+0.00%)
Mar 04, 2010
0.3600
0.3700
0.3600
0.3600
32,400
+0.00(+0.00%)
Mar 03, 2010
0.3500
0.3600
0.3500
0.3600
8,000
+0.00(+0.00%)
Mar 02, 2010
0.3550
0.3650
0.3550
0.3600
30,000
+0.01(+2.86%)
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
.