Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (OP: ECRFF )

0.0540 +0.0060 (+12.50%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.0600 0.0600 0.0468 0.0480 17,500 -0.01(-20.00%)
Jun 20, 2024 0.0450 0.0600 0.0450 0.0600 40,000 +0.00(+9.09%)
Jun 18, 2024 0.0550 0.0550 0.0550 0.0550 6,850 +0.00(+5.77%)
Jun 17, 2024 0.0538 0.0638 0.0449 0.0520 69,987 -0.00(-7.14%)
Jun 14, 2024 0.0558 0.0635 0.0535 0.0560 12,700 +0.00(+0.18%)
Jun 13, 2024 0.0559 0.0559 0.0559 0.0559 300 +0.00(+7.50%)
Jun 12, 2024 0.0561 0.0561 0.0515 0.0520 7,300 -0.01(-18.11%)
Jun 11, 2024 0.0635 0.0635 0.0595 0.0635 350 -0.00(-0.47%)
Jun 10, 2024 0.0500 0.0638 0.0500 0.0638 10,200 +0.00(+0.47%)
Jun 07, 2024 0.0574 0.0638 0.0510 0.0635 46,650 -0.00(-0.47%)
Jun 06, 2024 0.0588 0.0650 0.0588 0.0638 400 +0.01(+16.00%)
Jun 05, 2024 0.0500 0.0597 0.0500 0.0550 12,700 -0.01(-18.52%)
Jun 04, 2024 0.0522 0.0675 0.0520 0.0675 125,400 -0.00(-0.74%)
Jun 03, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.00(+0.00%)
May 31, 2024 0.0522 0.0680 0.0522 0.0680 2,750 +0.00(+0.74%)
May 30, 2024 0.0598 0.0675 0.0598 0.0675 450 +0.00(+0.00%)
May 29, 2024 0.0598 0.0675 0.0598 0.0675 200 -0.00(-0.74%)
May 28, 2024 0.0690 0.0690 0.0600 0.0680 40,100 +0.01(+23.64%)
May 24, 2024 0.0588 0.0636 0.0511 0.0550 215,130 -0.00(-6.78%)
May 23, 2024 0.0690 0.0690 0.0550 0.0590 27,649 -0.01(-13.24%)
May 22, 2024 0.0600 0.0690 0.0580 0.0680 16,750 +0.01(+13.33%)
May 21, 2024 0.0598 0.0669 0.0598 0.0600 101,182 +0.00(+1.69%)
May 20, 2024 0.0580 0.0690 0.0580 0.0590 156,150 -0.00(-4.84%)
May 17, 2024 0.0619 0.0620 0.0619 0.0620 68,343 +0.01(+12.73%)
May 16, 2024 0.0620 0.0620 0.0550 0.0550 23,750 -0.01(-11.15%)
May 15, 2024 0.0527 0.0680 0.0527 0.0619 74,907 -0.00(-4.77%)
May 14, 2024 0.0550 0.0650 0.0550 0.0650 19,450 +0.00(+7.79%)
May 13, 2024 0.0598 0.0603 0.0598 0.0603 22,100 +0.00(+0.67%)
May 10, 2024 0.0690 0.0690 0.0527 0.0599 33,096 +0.00(+1.18%)
May 09, 2024 0.0591 0.0660 0.0591 0.0592 147,280 +0.00(+0.17%)
May 08, 2024 0.0503 0.0591 0.0503 0.0591 43,500 -0.00(-1.01%)
May 07, 2024 0.0598 0.0700 0.0511 0.0597 52,200 +0.00(+6.61%)
May 06, 2024 0.0590 0.0620 0.0508 0.0560 76,722 -0.00(-6.35%)
May 03, 2024 0.0700 0.0700 0.0502 0.0598 5,000 -0.01(-14.57%)
May 02, 2024 0.0560 0.0700 0.0500 0.0700 21,037 +0.02(+37.25%)
May 01, 2024 0.0559 0.0700 0.0506 0.0510 179,250 -0.02(-27.14%)
Apr 30, 2024 0.0504 0.0700 0.0504 0.0700 225,580 +0.02(+34.62%)
Apr 29, 2024 0.0620 0.0620 0.0514 0.0520 76,022 -0.02(-25.71%)
Apr 26, 2024 0.0599 0.0700 0.0599 0.0700 12,600 +0.00(+0.00%)
Apr 25, 2024 0.0598 0.0700 0.0502 0.0700 13,750 +0.00(+0.00%)
Apr 24, 2024 0.0606 0.0700 0.0597 0.0700 5,650 +0.01(+16.86%)
Apr 23, 2024 0.0598 0.0599 0.0585 0.0599 5,650 -0.00(-0.33%)
Apr 22, 2024 0.0596 0.0601 0.0596 0.0601 3,350 +0.00(+2.74%)
Apr 19, 2024 0.0550 0.0700 0.0550 0.0585 2,300 +0.00(+0.00%)
Apr 18, 2024 0.0700 0.0700 0.0550 0.0585 15,900 -0.00(-7.14%)
Apr 17, 2024 0.0602 0.0630 0.0602 0.0630 56,000 +0.00(+5.00%)
Apr 16, 2024 0.0630 0.0630 0.0503 0.0600 25,811 -0.00(-6.98%)
Apr 15, 2024 0.0668 0.0668 0.0550 0.0645 49,500 -0.00(-0.62%)
Apr 12, 2024 0.0810 0.0840 0.0649 0.0649 25,800 -0.01(-7.29%)
Apr 11, 2024 0.0700 0.0700 0.0700 0.0700 150 -0.00(-1.13%)
Apr 10, 2024 0.0535 0.0840 0.0535 0.0708 6,600 -0.01(-15.71%)
Apr 09, 2024 0.0840 0.0840 0.0751 0.0840 24,850 +0.01(+8.39%)
Apr 08, 2024 0.0713 0.0775 0.0713 0.0775 16,550 -0.00(-3.00%)
Apr 05, 2024 0.0840 0.0840 0.0799 0.0799 1,300 +0.01(+17.50%)
Apr 04, 2024 0.0650 0.0710 0.0650 0.0680 21,400 +0.00(+1.49%)
Apr 03, 2024 0.0520 0.0800 0.0520 0.0670 162,100 +0.01(+18.37%)
Apr 02, 2024 0.0639 0.0639 0.0531 0.0566 50,650 -0.01(-11.42%)
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.