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 (%)
May 31, 2024 0.0700 0.0700 0.0700 0.0700 343,015 +0.00(+0.00%)
May 30, 2024 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
May 29, 2024 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
May 28, 2024 0.0750 0.0750 0.0700 0.0750 44,000 +0.00(+0.00%)
May 27, 2024 0.0750 0.0750 0.0750 0.0750 61,866 +0.00(+0.00%)
May 24, 2024 0.0750 0.0750 0.0750 0.0750 122,400 +0.00(+0.00%)
May 23, 2024 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
May 22, 2024 0.0800 0.0800 0.0750 0.0750 153,000 +0.00(+0.00%)
May 21, 2024 0.0800 0.0800 0.0750 0.0750 92,052 -0.01(-6.25%)
May 17, 2024 0.0800 0 +0.00(+0.00%)
May 16, 2024 0.0800 0.0800 0.0800 0.0800 396,000 +0.01(+14.29%)
May 15, 2024 0.0700 0.0750 0.0700 0.0700 270,700 -0.00(-6.67%)
May 14, 2024 0.0750 0.0750 0.0750 0.0750 175,917 +0.00(+0.00%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 185,500 +0.00(+0.00%)
May 10, 2024 0.0750 0.0750 0.0750 0.0750 174,000 +0.00(+0.00%)
May 09, 2024 0.0750 0.0750 0.0750 0.0750 222,504 +0.00(+0.00%)
May 08, 2024 0.0750 0.0750 0.0750 0.0750 267,478 +0.00(+0.00%)
May 07, 2024 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
May 06, 2024 0.0700 0.0750 0.0700 0.0750 27,000 +0.00(+0.00%)
May 03, 2024 0.0700 0.0750 0.0700 0.0750 352,430 +0.00(+7.14%)
May 02, 2024 0.0700 0.0700 0.0700 0.0700 277,333 +0.00(+0.00%)
May 01, 2024 0.0700 0.0700 0.0700 0.0700 986,200 +0.00(+0.00%)
Apr 30, 2024 0.0700 0.0700 0.0700 0.0700 1,859,071 +0.00(+0.00%)
Apr 29, 2024 0.0750 0.0750 0.0700 0.0700 1,992,992 +0.00(+0.00%)
Apr 26, 2024 0.0750 0.0750 0.0700 0.0700 137,000 -0.00(-6.67%)
Apr 25, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 24, 2024 0.0750 0.0750 0.0750 0.0750 106,000 +0.00(+7.14%)
Apr 23, 2024 0.0750 0.0750 0.0700 0.0700 63,000 -0.00(-6.67%)
Apr 22, 2024 0.0750 0.0750 0.0700 0.0750 197,421 +0.00(+0.00%)
Apr 19, 2024 0.0800 0.0800 0.0750 0.0750 246,000 +0.00(+0.00%)
Apr 18, 2024 0.0750 0.0800 0.0750 0.0750 264,000 -0.01(-6.25%)
Apr 17, 2024 0.0800 0.0800 0.0800 0.0800 132,986 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.0800 0.0700 0.0800 1,430,000 +0.00(+0.00%)
Apr 15, 2024 0.0800 0.0850 0.0800 0.0800 191,250 +0.00(+0.00%)
Apr 12, 2024 0.0900 0.0900 0.0800 0.0800 1,008,700 -0.01(-5.88%)
Apr 11, 2024 0.0850 0.0900 0.0850 0.0850 586,000 +0.00(+0.00%)
Apr 10, 2024 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 09, 2024 0.0950 0.0950 0.0900 0.0900 124,850 -0.01(-5.26%)
Apr 08, 2024 0.0900 0.0950 0.0900 0.0950 306,822 +0.01(+5.56%)
Apr 05, 2024 0.0850 0.0900 0.0850 0.0900 288,000 +0.01(+12.50%)
Apr 04, 2024 0.0900 0.0900 0.0800 0.0800 310,900 -0.01(-5.88%)
Apr 03, 2024 0.0800 0.0900 0.0800 0.0850 1,266,000 +0.01(+6.25%)
Apr 02, 2024 0.0800 0.0800 0.0800 0.0800 464,328 +0.00(+0.00%)
Apr 01, 2024 0.0800 0.0800 0.0800 0.0800 54,663 +0.00(+0.00%)
Mar 28, 2024 0.0800 0 +0.00(+0.00%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 200,596 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0750 0.0800 48,000 +0.00(+0.00%)
Mar 25, 2024 0.0850 0.0850 0.0800 0.0800 92,062 -0.01(-5.88%)
Mar 22, 2024 0.0850 0.0850 0.0800 0.0850 84,692 +0.00(+0.00%)
Mar 21, 2024 0.0800 0.0850 0.0800 0.0850 791,367 +0.01(+6.25%)
Mar 20, 2024 0.0800 0.0800 0.0800 0.0800 795,418 +0.01(+6.67%)
Mar 19, 2024 0.0800 0.0800 0.0750 0.0750 489,000 -0.01(-6.25%)
Mar 18, 2024 0.0800 0.0800 0.0800 0.0800 202,000 +0.00(+0.00%)
Mar 14, 2024 0.0800 0 +0.00(+0.00%)
Mar 13, 2024 0.0850 0.0850 0.0800 0.0800 80,000 -0.01(-5.88%)
Mar 12, 2024 0.0950 0.0950 0.0850 0.0850 125,700 -0.00(-5.56%)
Mar 11, 2024 0.0850 0.0950 0.0850 0.0900 372,590 +0.01(+12.50%)
Mar 08, 2024 0.0800 0.0800 0.0800 0.0800 2,300 +0.00(+0.00%)
Mar 07, 2024 0.0800 0.0800 0.0750 0.0800 35,062 -0.01(-5.88%)
Mar 06, 2024 0.0800 0.0850 0.0800 0.0850 57,050 +0.01(+6.25%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 1,090,000 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0800 0.0750 0.0750 199,000 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0700 0.0750 455,700 +0.01(+15.38%)
Feb 29, 2024 0.0750 0.0750 0.0650 0.0650 480,850 -0.01(-7.14%)
Feb 28, 2024 0.0750 0.0750 0.0700 0.0700 287,900 -0.01(-12.50%)
Feb 27, 2024 0.0750 0.0800 0.0750 0.0800 151,895 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0750 0.0800 629,000 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0800 0.0750 0.0800 254,650 +0.00(+0.00%)
Feb 22, 2024 0.0850 0.0850 0.0800 0.0800 104,035 +0.00(+0.00%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 419,418 +0.00(+0.00%)
Feb 20, 2024 0.0900 0.0900 0.0800 0.0800 79,075 -0.01(-5.88%)
Feb 16, 2024 0.0850 0 +0.00(+0.00%)
Feb 15, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Feb 13, 2024 0.0900 0 +0.00(+5.88%)
Feb 12, 2024 0.1000 0.1000 0.0850 0.0850 72,100 -0.01(-10.53%)
Feb 09, 2024 0.0900 0.0950 0.0900 0.0950 111,000 +0.01(+5.56%)
Feb 08, 2024 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Feb 07, 2024 0.0900 0.0900 0.0900 0.0900 68,000 +0.00(+0.00%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
Feb 05, 2024 0.0850 0.0900 0.0850 0.0900 41,556 +0.00(+0.00%)
Feb 02, 2024 0.0900 0.0950 0.0900 0.0900 203,000 +0.00(+0.00%)
Feb 01, 2024 0.0900 0.0900 0.0900 0.0900 132,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0900 0.0850 0.0900 239,500 -0.01(-5.26%)
Jan 30, 2024 0.0800 0.0950 0.0750 0.0950 585,477 +0.02(+26.67%)
Jan 29, 2024 0.0750 0.0800 0.0750 0.0750 40,056 -0.01(-6.25%)
Jan 26, 2024 0.0750 0.0800 0.0750 0.0800 262,000 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 65,500 +0.00(+0.00%)
Jan 23, 2024 0.0800 1 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 63,201 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0750 0.0800 257,842 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0800 0.0750 0.0800 219,000 +0.00(+0.00%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 121,250 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 121,481 -0.01(-5.88%)
Jan 12, 2024 0.0800 0.0850 0.0800 0.0850 36,550 +0.00(+0.00%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 26,150 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 0.0800 0.0850 243,550 -0.01(-10.53%)
Jan 05, 2024 0.0950 100 +0.00(+0.00%)
Jan 04, 2024 0.0900 0.0950 0.0900 0.0950 129,300 +0.01(+5.56%)
Jan 03, 2024 0.0900 0.0900 0.0900 0.0900 48,700 -0.01(-5.26%)
Jan 02, 2024 0.0950 0.0950 0.0950 0.0950 11,450 +0.00(+0.00%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.0900 0.0950 0.0900 0.0950 183,200 +0.00(+0.00%)
Dec 27, 2023 0.0950 0.1000 0.0900 0.0950 265,000 +0.00(+0.00%)
Dec 22, 2023 0.0950 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.0950 0.0950 0.0950 9,500 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1050 0.0950 0.0950 387,800 -0.01(-9.52%)
Dec 19, 2023 0.1050 0.1050 0.0950 0.1050 74,374 +0.00(+0.00%)
Dec 18, 2023 0.1100 0.1100 0.1050 0.1050 71,999 +0.00(+5.00%)
Dec 15, 2023 0.1000 0.1000 0.1000 0.1000 33,500 -0.00(-4.76%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1050 119,500 +0.00(+0.00%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 596,070 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1050 0.1000 0.1050 25,000 +0.01(+10.53%)
Dec 11, 2023 0.1000 0.1050 0.0950 0.0950 76,500 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1000 0.0950 0.0950 60,475 -0.01(-9.52%)
Dec 07, 2023 0.1000 0.1050 0.1000 0.1050 417,400 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1050 0.1000 0.1050 28,650 +0.00(+0.00%)
Dec 05, 2023 0.1050 0.1050 0.1000 0.1050 37,500 +0.00(+0.00%)
Dec 04, 2023 0.1050 0.1050 0.1000 0.1050 351,440 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1200 0.1050 0.1050 206,007 -0.01(-4.55%)
Nov 30, 2023 0.0900 0.1150 0.0900 0.1100 834,859 +0.02(+22.22%)
Nov 29, 2023 0.0900 0.0900 0.0900 0.0900 53,003 +0.00(+0.00%)
Nov 28, 2023 0.0800 0.0900 0.0800 0.0900 427,500 +0.01(+20.00%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 543,000 -0.01(-6.25%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Nov 23, 2023 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-6.25%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Nov 21, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Nov 20, 2023 0.0750 0.0800 0.0750 0.0750 158,000 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Nov 16, 2023 0.0750 0.0750 0.0750 0.0750 123,000 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0750 0.0750 1,150 +0.00(+0.00%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 297,000 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 08, 2023 0.0750 0 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0800 0.0750 0.0750 87,000 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0800 0.0750 0.0750 250,650 -0.01(-6.25%)
Nov 03, 2023 0.0800 0.0800 0.0800 0.0800 22,150 +0.00(+0.00%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 01, 2023 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Oct 31, 2023 0.0850 0.0850 0.0850 0.0850 40,656 -0.00(-5.56%)
Oct 30, 2023 0.0900 0.0900 0.0900 0.0900 42,022 +0.00(+5.88%)
Oct 27, 2023 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+6.25%)
Oct 26, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Oct 25, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 15,268 +0.00(+0.00%)
Oct 20, 2023 0.0800 900 +0.01(+6.67%)
Oct 19, 2023 0.0750 0.0750 0.0730 0.0750 131,400 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Oct 17, 2023 0.0750 0.0750 0.0700 0.0700 20,200 -0.00(-6.67%)
Oct 16, 2023 0.0800 0.0800 0.0750 0.0750 78,840 +0.00(+0.00%)
Oct 13, 2023 0.0750 0.0800 0.0750 0.0750 590,000 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 213,000 -0.00(-6.67%)
Oct 11, 2023 0.0800 0.0800 0.0750 0.0750 252,000 -0.01(-6.25%)
Oct 10, 2023 0.0800 0.0800 0.0750 0.0800 73,005 +0.00(+0.00%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0750 0.0800 0.0750 0.0800 17,100 +0.00(+0.00%)
Oct 04, 2023 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Oct 03, 2023 0.0750 0.0750 0.0700 0.0700 296,674 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 278,000 +0.00(+0.00%)
Sep 29, 2023 0.0700 0.0750 0.0700 0.0750 356,042 +0.00(+0.00%)
Sep 28, 2023 0.0750 0.0800 0.0700 0.0750 161,400 -0.01(-6.25%)
Sep 27, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 100,600 +0.00(+0.00%)
Sep 25, 2023 0.0800 0.0800 0.0800 0.0800 107,060 +0.00(+0.00%)
Sep 22, 2023 0.0800 0.0850 0.0800 0.0800 131,300 +0.00(+0.00%)
Sep 21, 2023 0.0800 0.0850 0.0800 0.0800 93,000 -0.01(-5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 20,350 +0.01(+6.25%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 12,650 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0850 0.0800 0.0800 81,901 +0.00(+0.00%)
Sep 15, 2023 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 663,750 +0.01(+6.67%)
Sep 12, 2023 0.0750 0.0750 0.0750 0.0750 10,100 -0.01(-6.25%)
Sep 11, 2023 0.0800 0.0800 0.0800 0.0800 182,000 -0.01(-5.88%)
Sep 07, 2023 0.0850 1 +0.00(+0.00%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 96,100 -0.00(-5.56%)
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.