Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.2600 0.2700 0.2550 0.2700 172,500 +0.02(+5.88%)
Apr 27, 2017 0.2600 0.2700 0.2550 0.2550 202,000 +0.01(+2.00%)
Apr 26, 2017 0.2550 0.2600 0.2500 0.2500 175,000 -0.01(-3.85%)
Apr 25, 2017 0.2600 0.2600 0.2500 0.2600 89,500 -0.01(-1.89%)
Apr 24, 2017 0.2700 0.2700 0.2650 0.2650 223,100 +0.00(+0.00%)
Apr 21, 2017 0.2650 0.2750 0.2600 0.2650 1,750,500 -0.01(-1.85%)
Apr 20, 2017 0.2650 0.2750 0.2500 0.2700 185,000 +0.02(+5.88%)
Apr 19, 2017 0.2600 0.2600 0.2450 0.2550 241,765 -0.01(-1.92%)
Apr 18, 2017 0.2550 0.2650 0.2500 0.2600 694,500 +0.01(+4.00%)
Apr 17, 2017 0.2650 0.2650 0.2500 0.2500 141,000 -0.02(-5.66%)
Apr 13, 2017 0.2700 0.2750 0.2600 0.2650 58,000 +0.01(+1.92%)
Apr 12, 2017 0.2650 0.2700 0.2500 0.2600 134,750 -0.02(-5.45%)
Apr 11, 2017 0.2550 0.2750 0.2500 0.2750 177,000 +0.03(+10.00%)
Apr 10, 2017 0.2500 0.2500 0.2400 0.2500 62,000 +0.00(+0.00%)
Apr 07, 2017 0.2500 0.2500 0.2300 0.2500 392,533 +0.01(+4.17%)
Apr 06, 2017 0.2300 0.2550 0.2300 0.2400 583,500 +0.01(+4.35%)
Apr 05, 2017 0.2350 0.2350 0.2150 0.2300 174,000 +0.00(+0.00%)
Apr 04, 2017 0.2000 0.2400 0.2000 0.2300 2,659,500 +0.03(+15.00%)
Apr 03, 2017 0.2000 0.2100 0.2000 0.2000 138,500 +0.00(+0.00%)
Mar 31, 2017 0.2000 0.2000 0.1900 0.2000 82,650 +0.01(+5.26%)
Mar 30, 2017 0.2000 0.2000 0.1900 0.1900 224,100 -0.01(-2.56%)
Mar 27, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 24, 2017 0.2000 0.2100 0.1950 0.1950 86,000 -0.02(-11.36%)
Mar 23, 2017 0.1900 0.2200 0.1900 0.2200 42,500 +0.02(+10.00%)
Mar 22, 2017 0.1950 0.2000 0.1900 0.2000 208,500 +0.00(+0.00%)
Mar 21, 2017 0.2000 0.2000 0.1950 0.2000 45,000 -0.00(-2.44%)
Mar 20, 2017 0.2150 0.2200 0.1950 0.2050 289,000 -0.01(-2.38%)
Mar 17, 2017 0.1950 0.2100 0.1950 0.2100 43,500 +0.01(+5.00%)
Mar 16, 2017 0.1950 0.2000 0.1950 0.2000 100,000 +0.01(+2.56%)
Mar 15, 2017 0.1950 0.1950 0.1950 0.1950 17,500 +0.00(+0.00%)
Mar 14, 2017 0.2000 0.2050 0.1950 0.1950 92,300 -0.01(-7.14%)
Mar 10, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 09, 2017 0.1950 0.2150 0.1950 0.2150 83,500 +0.01(+7.50%)
Mar 08, 2017 0.2100 0.2100 0.1950 0.2000 229,118 -0.01(-6.98%)
Mar 07, 2017 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Mar 06, 2017 0.2200 0.2200 0.2100 0.2100 66,500 -0.01(-4.55%)
Mar 03, 2017 0.2100 0.2200 0.2100 0.2200 72,500 +0.01(+4.76%)
Mar 02, 2017 0.2050 0.2100 0.2000 0.2100 22,000 +0.00(+0.00%)
Mar 01, 2017 0.2150 0.2150 0.2050 0.2100 142,030 -0.01(-2.33%)
Feb 28, 2017 0.2100 0.2150 0.2000 0.2150 64,500 +0.01(+4.88%)
Feb 24, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Feb 23, 2017 0.2100 0.2150 0.2100 0.2100 29,000 +0.00(+0.00%)
Feb 22, 2017 0.2100 0.2100 0.2100 0.2100 388,300 +0.01(+2.44%)
Feb 21, 2017 0.2300 0.2300 0.2050 0.2050 179,409 -0.03(-12.77%)
Feb 17, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 16, 2017 0.2350 0.2350 0.2150 0.2300 73,000 +0.01(+4.55%)
Feb 15, 2017 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Feb 14, 2017 0.2250 0.2350 0.2200 0.2200 120,500 +0.00(+0.00%)
Feb 13, 2017 0.2300 0.2300 0.2200 0.2200 131,700 +0.00(+0.00%)
Feb 10, 2017 0.2200 0.2200 0.2200 0.2200 12,000 -0.01(-4.35%)
Feb 09, 2017 0.2250 0.2300 0.2150 0.2300 125,500 +0.01(+4.55%)
Feb 08, 2017 0.2250 0.2300 0.2200 0.2200 145,000 +0.00(+0.00%)
Feb 07, 2017 0.2200 0.2200 0.2150 0.2200 21,000 +0.00(+0.00%)
Feb 06, 2017 0.2250 0.2300 0.2150 0.2200 284,500 +0.01(+4.76%)
Feb 03, 2017 0.2100 0.2150 0.2100 0.2100 53,500 -0.01(-2.33%)
Feb 02, 2017 0.2050 0.2150 0.2050 0.2150 70,000 +0.01(+7.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.