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 (%)
Jul 31, 2008
0.4700
0.4700
0.4700
0.4700
2,500
+0.00(+0.00%)
Jul 30, 2008
0.4700
0.4700
0.4200
0.4700
36,000
+0.01(+2.17%)
Jul 29, 2008
0.4700
0.4700
0.4600
0.4600
16,000
-0.01(-2.13%)
Jul 28, 2008
0.4750
0.4750
0.4700
0.4700
20,000
-0.01(-2.08%)
Jul 25, 2008
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Jul 24, 2008
0.4800
0.4800
0.4800
0.4800
6,000
-0.02(-4.00%)
Jul 23, 2008
0.5000
0.5000
0.5000
0.5000
11,500
+0.00(+0.00%)
Jul 22, 2008
0.4950
0.5000
0.4950
0.5000
15,000
+0.01(+1.01%)
Jul 21, 2008
0.4950
0.4950
0.4950
0.4950
500
+0.03(+7.61%)
Jul 18, 2008
0.4600
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jul 17, 2008
0.4650
0.5000
0.4600
0.4600
5,800
-0.01(-3.16%)
Jul 16, 2008
0.4750
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Jul 15, 2008
0.4850
0.4850
0.4750
0.4750
45,000
-0.03(-5.00%)
Jul 14, 2008
0.5000
0.5000
0.5000
0.5000
320
+0.00(+0.00%)
Jul 11, 2008
0.4950
0.5000
0.4950
0.5000
10,000
+0.00(+0.00%)
Jul 10, 2008
0.4950
0.5000
0.4950
0.5000
10,000
+0.00(+0.00%)
Jul 09, 2008
0.4950
0.5000
0.4950
0.5000
30,000
+0.03(+7.53%)
Jul 08, 2008
0.4600
0.4650
0.4600
0.4650
20,000
+0.01(+1.09%)
Jul 07, 2008
0.4850
0.4850
0.4600
0.4600
61,000
-0.01(-2.13%)
Jul 04, 2008
0.4700
0.4700
0.4700
0.4700
1,000
+0.00(+0.00%)
Jul 03, 2008
0.4600
0.4700
0.4450
0.4700
70,000
+0.00(+0.00%)
Jul 02, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jul 01, 2008
0.4700
0.4700
0.4700
0.4700
5,000
+0.00(+0.00%)
Jun 30, 2008
0.4700
0.4700
0.4700
0.4700
5,000
+0.00(+0.00%)
Jun 27, 2008
0.4750
0.4750
0.4700
0.4700
17,000
+0.00(+0.00%)
Jun 26, 2008
0.4700
0.4700
0.4700
0.4700
5,000
+0.01(+2.17%)
Jun 25, 2008
0.4600
0.4600
0.4600
0.4600
1,000
-0.01(-3.16%)
Jun 24, 2008
0.4750
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Jun 23, 2008
0.4500
0.4750
0.4500
0.4750
15,000
+0.01(+1.06%)
Jun 20, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jun 19, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jun 18, 2008
0.4700
0.4700
0.4700
0.4700
10,000
+0.02(+4.44%)
Jun 17, 2008
0.4550
0.4550
0.4500
0.4500
17,500
-0.02(-5.26%)
Jun 16, 2008
0.4750
0.4750
0.4750
0.4750
10,000
+0.01(+1.06%)
Jun 13, 2008
0.4700
0.4700
0.4700
0.4700
5,000
+0.00(+0.00%)
Jun 12, 2008
0.4800
0.4800
0.4700
0.4700
5,000
-0.03(-6.00%)
Jun 11, 2008
0.4800
0.5000
0.4800
0.5000
25,000
+0.00(+0.00%)
Jun 10, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jun 09, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jun 06, 2008
0.5000
0.5000
0.5000
0.5000
20
+0.00(+0.00%)
Jun 05, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jun 04, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jun 03, 2008
0.4950
0.5000
0.4950
0.5000
12,500
+0.00(+0.00%)
Jun 02, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
May 30, 2008
0.4800
0.5000
0.4650
0.5000
36,000
+0.03(+6.38%)
May 29, 2008
0.4700
0.4700
0.4700
0.4700
5,000
-0.01(-2.08%)
May 28, 2008
0.5000
0.5000
0.4800
0.4800
40,000
-0.05(-9.43%)
May 27, 2008
0.5100
0.5300
0.5100
0.5300
15,000
+0.02(+3.92%)
May 26, 2008
0.4800
0.5100
0.4800
0.5100
10,000
+0.00(+0.00%)
May 23, 2008
0.4850
0.5100
0.4850
0.5100
25,000
+0.03(+5.15%)
May 22, 2008
0.4850
0.5100
0.4850
0.4850
25,750
+0.03(+7.78%)
May 21, 2008
0.4500
0.4500
0.4500
0.4500
21,000
+0.03(+7.14%)
May 20, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 19, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 16, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 15, 2008
0.4200
0.4200
0.4200
0.4200
10,000
+0.01(+1.20%)
May 14, 2008
0.4150
0.4150
0.4150
0.4150
10,000
+0.00(+0.00%)
May 13, 2008
0.4150
0.4150
0.4100
0.4150
8,000
-0.02(-3.49%)
May 12, 2008
0.4350
0.4350
0.4300
0.4300
17,000
+0.01(+2.38%)
May 09, 2008
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 08, 2008
0.4500
0.4500
0.4200
0.4200
18,000
+0.01(+1.20%)
May 07, 2008
0.4150
0.4150
0.4150
0.4150
16,500
+0.01(+1.22%)
May 06, 2008
0.4100
0.4100
0.4100
0.4100
16,600
-0.01(-2.38%)
May 05, 2008
0.4150
0.4250
0.4150
0.4200
47,000
-0.03(-6.67%)
May 02, 2008
0.4600
0.4600
0.4500
0.4500
67,000
-0.02(-4.26%)
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
.