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

Cartier Resources Inc (OP: ECRFF )

0.0575 +0.0085 (+17.35%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0530 0.0600 0.0442 0.0575 213,605 +0.01(+17.35%)
Sep 19, 2024 0.0529 0.0529 0.0490 0.0490 82,500 +0.00(+10.11%)
Sep 18, 2024 0.0530 0.0530 0.0441 0.0445 43,650 -0.00(-9.37%)
Sep 17, 2024 0.0520 0.0530 0.0440 0.0491 10,828 +0.00(+2.29%)
Sep 16, 2024 0.0492 0.0530 0.0425 0.0480 257,587 -0.00(-9.43%)
Sep 13, 2024 0.0499 0.0530 0.0492 0.0530 10,050 +0.01(+29.27%)
Sep 12, 2024 0.0450 0.0530 0.0404 0.0410 105,000 -0.00(-10.87%)
Sep 11, 2024 0.0440 0.0530 0.0402 0.0460 20,650 -0.00(-6.31%)
Sep 10, 2024 0.0530 0.0530 0.0491 0.0491 5,650 +0.00(+10.34%)
Sep 09, 2024 0.0530 0.0530 0.0442 0.0445 33,608 -0.01(-16.04%)
Sep 06, 2024 0.0472 0.0530 0.0472 0.0530 6,627 -0.00(-1.85%)
Sep 05, 2024 0.0540 0.0540 0.0490 0.0540 114,350 +0.01(+20.00%)
Sep 04, 2024 0.0402 0.0540 0.0400 0.0450 85,950 +0.00(+1.12%)
Sep 03, 2024 0.0400 0.0540 0.0400 0.0445 140,680 -0.01(-11.00%)
Aug 30, 2024 0.0530 0.0530 0.0410 0.0500 47,300 +0.00(+0.00%)
Aug 29, 2024 0.0490 0.0500 0.0490 0.0500 650 +0.00(+1.01%)
Aug 28, 2024 0.0458 0.0495 0.0458 0.0495 45,300 -0.00(-2.94%)
Aug 27, 2024 0.0490 0.0510 0.0400 0.0510 160,600 +0.00(+2.00%)
Aug 26, 2024 0.0458 0.0500 0.0401 0.0500 3,250 +0.01(+21.95%)
Aug 23, 2024 0.0510 0.0510 0.0401 0.0410 36,250 +0.00(+0.00%)
Aug 22, 2024 0.0510 0.0510 0.0402 0.0410 33,750 -0.01(-16.67%)
Aug 21, 2024 0.0491 0.0492 0.0491 0.0492 10,150 -0.00(-3.53%)
Aug 19, 2024 0.0510 25,000 +0.01(+12.83%)
Aug 16, 2024 0.0400 0.0452 0.0400 0.0452 7,500 -0.01(-11.37%)
Aug 15, 2024 0.0510 0.0510 0.0426 0.0510 38,700 +0.01(+27.50%)
Aug 14, 2024 0.0500 0.0500 0.0400 0.0400 51,500 -0.01(-21.57%)
Aug 13, 2024 0.0451 0.0510 0.0400 0.0510 4,200 +0.01(+23.19%)
Aug 12, 2024 0.0414 0.0414 0.0414 0.0414 1,500 +0.00(+1.22%)
Aug 09, 2024 0.0414 0.0414 0.0370 0.0409 13,250 -0.00(-9.11%)
Aug 07, 2024 0.0450 0 +0.00(+12.50%)
Aug 06, 2024 0.0300 0.0449 0.0300 0.0400 42,716 +0.00(+0.00%)
Aug 05, 2024 0.0400 0.0400 0.0400 0.0400 17,000 -0.00(-7.83%)
Aug 02, 2024 0.0425 0.0435 0.0360 0.0434 196,400 -0.00(-2.91%)
Aug 01, 2024 0.0448 0.0540 0.0400 0.0447 117,300 -0.01(-10.60%)
Jul 31, 2024 0.0401 0.0540 0.0400 0.0500 46,994 +0.00(+3.52%)
Jul 30, 2024 0.0483 0.0483 0.0483 0.0483 7,800 +0.00(+0.00%)
Jul 29, 2024 0.0483 0.0483 0.0483 0.0483 300 -0.00(-0.21%)
Jul 26, 2024 0.0490 0.0490 0.0484 0.0484 7,050 +0.00(+10.00%)
Jul 25, 2024 0.0483 0.0483 0.0425 0.0440 39,625 -0.01(-18.52%)
Jul 24, 2024 0.0522 0.0540 0.0426 0.0540 23,700 +0.00(+3.45%)
Jul 23, 2024 0.0590 0.0590 0.0522 0.0522 4,700 -0.01(-11.53%)
Jul 22, 2024 0.0590 0.0590 0.0590 0.0590 150 +0.00(+0.00%)
Jul 19, 2024 0.0440 0.0590 0.0440 0.0590 38,000 +0.01(+20.41%)
Jul 18, 2024 0.0441 0.0600 0.0441 0.0490 31,600 +0.00(+2.08%)
Jul 17, 2024 0.0590 0.0590 0.0475 0.0480 23,300 -0.01(-12.57%)
Jul 16, 2024 0.0549 0.0549 0.0549 0.0549 1,100 +0.00(+4.37%)
Jul 15, 2024 0.0526 0.0528 0.0526 0.0526 10,900 -0.00(-0.19%)
Jul 12, 2024 0.0527 0.0527 0.0527 0.0527 5,650 +0.00(+5.40%)
Jul 11, 2024 0.0509 0.0580 0.0480 0.0500 11,800 -0.01(-15.25%)
Jul 10, 2024 0.0600 0.0600 0.0425 0.0590 125,088 -0.00(-1.67%)
Jul 09, 2024 0.0600 0.0600 0.0450 0.0600 12,300 +0.00(+0.00%)
Jul 08, 2024 0.0450 0.0600 0.0450 0.0600 5,350 +0.00(+0.00%)
Jul 05, 2024 0.0590 0.0600 0.0590 0.0600 750 +0.00(+0.00%)
Jul 03, 2024 0.0600 0.0600 0.0401 0.0600 36,590 +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.