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
)
0.0800
UNCHANGED
Streaming Delayed Price
Updated: 2:25 PM EDT, May 17, 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, 2018
0.1700
0.1700
0.1550
0.1600
501,800
-0.01(-5.88%)
May 30, 2018
0.1650
0.1700
0.1600
0.1700
144,500
+0.01(+3.03%)
May 29, 2018
0.1600
0.1650
0.1550
0.1650
278,000
-0.01(-2.94%)
May 28, 2018
0.1600
0.1700
0.1600
0.1700
77,000
+0.02(+9.68%)
May 25, 2018
0.1600
0.1600
0.1550
0.1550
74,000
-0.01(-3.13%)
May 24, 2018
0.1650
0.1650
0.1600
0.1600
50,150
-0.01(-5.88%)
May 23, 2018
0.1700
0.1700
0.1600
0.1700
38,000
+0.01(+6.25%)
May 22, 2018
0.1700
0.1700
0.1600
0.1600
78,500
-0.01(-5.88%)
May 18, 2018
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
May 17, 2018
0.1600
0.1700
0.1600
0.1700
152,500
+0.01(+3.03%)
May 16, 2018
0.1600
0.1650
0.1600
0.1650
62,500
+0.00(+0.00%)
May 15, 2018
0.1700
0.1700
0.1550
0.1650
236,500
-0.01(-2.94%)
May 14, 2018
0.1700
0.1700
0.1700
0.1700
32,500
+0.00(+0.00%)
May 11, 2018
0.1700
0.1700
0.1700
0.1700
102,500
+0.00(+0.00%)
May 10, 2018
0.1700
0.1700
0.1700
0.1700
21,275
+0.01(+6.25%)
May 09, 2018
0.1700
0.1700
0.1600
0.1600
301,950
+0.00(+0.00%)
May 08, 2018
0.1600
0.1600
0.1600
0.1600
362,000
+0.01(+6.67%)
May 07, 2018
0.1600
0.1650
0.1500
0.1500
265,600
-0.02(-11.76%)
May 04, 2018
0.1550
0.1700
0.1550
0.1700
121,135
+0.02(+9.68%)
May 03, 2018
0.1550
0.1550
0.1550
0.1550
23,000
+0.00(+0.00%)
May 02, 2018
0.1550
0.1550
0.1550
0.1550
100,500
+0.00(+0.00%)
May 01, 2018
0.1600
0.1600
0.1500
0.1550
78,000
+0.01(+3.33%)
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%)
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
.