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 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%)
May 01, 2008
0.4800
0.4800
0.4700
0.4700
10,500
-0.01(-2.08%)
Apr 30, 2008
0.5000
0.5200
0.4800
0.4800
26,500
-0.01(-2.04%)
Apr 29, 2008
0.4900
0.4950
0.4800
0.4900
30,000
+0.00(+0.00%)
Apr 28, 2008
0.4900
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Apr 25, 2008
0.5000
0.5000
0.4900
0.4900
43,000
-0.03(-5.77%)
Apr 24, 2008
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Apr 23, 2008
0.4950
0.6000
0.4950
0.5200
98,500
+0.01(+1.96%)
Apr 22, 2008
0.4350
0.5100
0.4350
0.5100
26,500
+0.08(+17.24%)
Apr 21, 2008
0.4300
0.4350
0.4300
0.4350
11,000
+0.00(+0.00%)
Apr 18, 2008
0.4500
0.4500
0.4350
0.4350
9,500
-0.03(-7.45%)
Apr 17, 2008
0.4700
0.4700
0.4700
0.4700
500
-0.03(-6.00%)
Apr 16, 2008
0.4900
0.5000
0.4900
0.5000
25,000
+0.00(+0.00%)
Apr 15, 2008
0.4950
0.5000
0.4950
0.5000
29,000
+0.04(+8.70%)
Apr 14, 2008
0.4600
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Apr 11, 2008
0.4600
0.4600
0.4600
0.4600
5,000
-0.04(-8.00%)
Apr 10, 2008
0.4450
0.5000
0.4450
0.5000
52,000
+0.06(+13.64%)
Apr 09, 2008
0.4400
0.4400
0.4400
0.4400
35,400
+0.01(+2.33%)
Apr 08, 2008
0.4400
0.4400
0.4300
0.4300
25,000
-0.01(-2.27%)
Apr 07, 2008
0.4400
0.4400
0.4400
0.4400
10,000
+0.00(+0.00%)
Apr 04, 2008
0.4400
0.4400
0.4400
0.4400
10,000
+0.01(+2.33%)
Apr 03, 2008
0.4300
0.4300
0.4300
0.4300
15,000
-0.04(-8.51%)
Apr 02, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Apr 01, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Mar 31, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Mar 28, 2008
0.4550
0.4700
0.4550
0.4700
7,000
+0.04(+10.59%)
Mar 27, 2008
0.4250
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Mar 26, 2008
0.4500
0.4700
0.4250
0.4250
20,000
-0.05(-10.53%)
Mar 25, 2008
0.4750
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Mar 24, 2008
0.4750
0.4750
0.4750
0.4750
10,000
+0.00(+0.00%)
Mar 21, 2008
0.4750
0.4750
0.4750
0.4750
15,000
+0.00(+0.00%)
Mar 20, 2008
0.4750
0.4750
0.4750
0.4750
15,000
-0.01(-1.04%)
Mar 19, 2008
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Mar 18, 2008
0.4750
0.4850
0.4750
0.4800
20,000
-0.03(-5.88%)
Mar 17, 2008
0.5100
0.5100
0.4800
0.5100
81,000
+0.00(+0.00%)
Mar 14, 2008
0.5200
0.5200
0.5100
0.5100
36,000
-0.01(-1.92%)
Mar 13, 2008
0.5100
0.5200
0.5100
0.5200
23,500
+0.01(+1.96%)
Mar 12, 2008
0.5200
0.5200
0.5100
0.5100
27,000
-0.01(-1.92%)
Mar 11, 2008
0.5100
0.5200
0.5000
0.5200
55,000
+0.02(+4.00%)
Mar 10, 2008
0.4950
0.5300
0.4900
0.5000
106,000
+0.00(+0.00%)
Mar 07, 2008
0.5200
0.5800
0.4900
0.5000
81,500
-0.01(-1.96%)
Mar 06, 2008
0.5100
0.5100
0.5100
0.5100
4,900
-0.07(-12.07%)
Mar 05, 2008
0.4650
0.5800
0.4650
0.5800
23,500
+0.13(+28.89%)
Mar 04, 2008
0.4500
0.4500
0.4500
0.4500
500
+0.05(+13.92%)
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
.