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 (%)
May 31, 2017
0.3050
0.3100
0.2950
0.3100
152,500
+0.01(+1.64%)
May 30, 2017
0.3000
0.3050
0.2850
0.3050
96,400
+0.00(+0.00%)
May 29, 2017
0.3000
0.3050
0.2950
0.3050
176,000
+0.02(+7.02%)
May 26, 2017
0.2900
0.2900
0.2850
0.2850
91,500
-0.01(-1.72%)
May 25, 2017
0.2900
0.2900
0.2900
0.2900
26,350
-0.01(-3.33%)
May 24, 2017
0.2950
0.3000
0.2900
0.3000
37,000
+0.01(+1.69%)
May 23, 2017
0.2900
0.3000
0.2900
0.2950
232,000
+0.00(+0.00%)
May 18, 2017
0.2950
0.2950
0.2950
0
+0.01(+1.72%)
May 17, 2017
0.2850
0.3050
0.2850
0.2900
513,727
+0.01(+3.57%)
May 16, 2017
0.2750
0.2900
0.2750
0.2800
347,500
+0.01(+1.82%)
May 15, 2017
0.2700
0.2750
0.2650
0.2750
319,800
+0.01(+3.77%)
May 12, 2017
0.2700
0.2700
0.2650
0.2650
153,150
-0.01(-1.85%)
May 11, 2017
0.2700
0.2800
0.2700
0.2700
144,500
+0.00(+0.00%)
May 10, 2017
0.2700
0.2750
0.2700
0.2700
74,500
+0.00(+0.00%)
May 09, 2017
0.2750
0.2800
0.2700
0.2700
159,400
-0.01(-5.26%)
May 08, 2017
0.2900
0.2900
0.2750
0.2850
94,000
+0.00(+0.00%)
May 05, 2017
0.2700
0.2850
0.2600
0.2850
380,830
+0.02(+7.55%)
May 04, 2017
0.2850
0.2850
0.2650
0.2650
102,500
-0.02(-7.02%)
May 03, 2017
0.2900
0.2950
0.2700
0.2850
192,900
+0.01(+5.56%)
May 02, 2017
0.2950
0.3000
0.2700
0.2700
174,620
-0.02(-6.90%)
May 01, 2017
0.2850
0.3150
0.2800
0.2900
253,650
+0.02(+7.41%)
Apr 28, 2017
0.2600
0.2700
0.2550
0.2700
172,500
+0.02(+5.88%)
Apr 27, 2017
0.2600
0.2700
0.2550
0.2550
202,000
+0.01(+2.00%)
Apr 26, 2017
0.2550
0.2600
0.2500
0.2500
175,000
-0.01(-3.85%)
Apr 25, 2017
0.2600
0.2600
0.2500
0.2600
89,500
-0.01(-1.89%)
Apr 24, 2017
0.2700
0.2700
0.2650
0.2650
223,100
+0.00(+0.00%)
Apr 21, 2017
0.2650
0.2750
0.2600
0.2650
1,750,500
-0.01(-1.85%)
Apr 20, 2017
0.2650
0.2750
0.2500
0.2700
185,000
+0.02(+5.88%)
Apr 19, 2017
0.2600
0.2600
0.2450
0.2550
241,765
-0.01(-1.92%)
Apr 18, 2017
0.2550
0.2650
0.2500
0.2600
694,500
+0.01(+4.00%)
Apr 17, 2017
0.2650
0.2650
0.2500
0.2500
141,000
-0.02(-5.66%)
Apr 13, 2017
0.2700
0.2750
0.2600
0.2650
58,000
+0.01(+1.92%)
Apr 12, 2017
0.2650
0.2700
0.2500
0.2600
134,750
-0.02(-5.45%)
Apr 11, 2017
0.2550
0.2750
0.2500
0.2750
177,000
+0.03(+10.00%)
Apr 10, 2017
0.2500
0.2500
0.2400
0.2500
62,000
+0.00(+0.00%)
Apr 07, 2017
0.2500
0.2500
0.2300
0.2500
392,533
+0.01(+4.17%)
Apr 06, 2017
0.2300
0.2550
0.2300
0.2400
583,500
+0.01(+4.35%)
Apr 05, 2017
0.2350
0.2350
0.2150
0.2300
174,000
+0.00(+0.00%)
Apr 04, 2017
0.2000
0.2400
0.2000
0.2300
2,659,500
+0.03(+15.00%)
Apr 03, 2017
0.2000
0.2100
0.2000
0.2000
138,500
+0.00(+0.00%)
Mar 31, 2017
0.2000
0.2000
0.1900
0.2000
82,650
+0.01(+5.26%)
Mar 30, 2017
0.2000
0.2000
0.1900
0.1900
224,100
-0.01(-2.56%)
Mar 27, 2017
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Mar 24, 2017
0.2000
0.2100
0.1950
0.1950
86,000
-0.02(-11.36%)
Mar 23, 2017
0.1900
0.2200
0.1900
0.2200
42,500
+0.02(+10.00%)
Mar 22, 2017
0.1950
0.2000
0.1900
0.2000
208,500
+0.00(+0.00%)
Mar 21, 2017
0.2000
0.2000
0.1950
0.2000
45,000
-0.00(-2.44%)
Mar 20, 2017
0.2150
0.2200
0.1950
0.2050
289,000
-0.01(-2.38%)
Mar 17, 2017
0.1950
0.2100
0.1950
0.2100
43,500
+0.01(+5.00%)
Mar 16, 2017
0.1950
0.2000
0.1950
0.2000
100,000
+0.01(+2.56%)
Mar 15, 2017
0.1950
0.1950
0.1950
0.1950
17,500
+0.00(+0.00%)
Mar 14, 2017
0.2000
0.2050
0.1950
0.1950
92,300
-0.01(-7.14%)
Mar 10, 2017
0.2100
0.2100
0.2100
0
-0.01(-2.33%)
Mar 09, 2017
0.1950
0.2150
0.1950
0.2150
83,500
+0.01(+7.50%)
Mar 08, 2017
0.2100
0.2100
0.1950
0.2000
229,118
-0.01(-6.98%)
Mar 07, 2017
0.2150
0.2150
0.2150
0.2150
500
+0.01(+2.38%)
Mar 06, 2017
0.2200
0.2200
0.2100
0.2100
66,500
-0.01(-4.55%)
Mar 03, 2017
0.2100
0.2200
0.2100
0.2200
72,500
+0.01(+4.76%)
Mar 02, 2017
0.2050
0.2100
0.2000
0.2100
22,000
+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
.