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 )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jul 29, 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 (%)
Jul 26, 2024 0.0600 0.0600 0.0600 0.0600 267,428 +0.00(+9.09%)
Jul 25, 2024 0.0600 0.0600 0.0550 0.0550 152,400 +0.00(+0.00%)
Jul 24, 2024 0.0600 0.0600 0.0550 0.0550 605,250 -0.01(-15.38%)
Jul 22, 2024 0.0650 0 +0.01(+8.33%)
Jul 19, 2024 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Jul 18, 2024 0.0650 0.0650 0.0650 0.0650 29,250 +0.00(+0.00%)
Jul 17, 2024 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Jul 16, 2024 0.0650 0.0650 0.0650 0.0650 84,800 +0.00(+0.00%)
Jul 15, 2024 0.0650 0.0650 0.0650 0.0650 177,675 +0.01(+8.33%)
Jul 12, 2024 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jul 11, 2024 0.0600 0.0650 0.0600 0.0600 820,000 -0.01(-7.69%)
Jul 10, 2024 0.0600 0.0650 0.0600 0.0650 371,000 +0.01(+8.33%)
Jul 09, 2024 0.0600 0.0600 0.0600 0.0600 88,000 -0.01(-7.69%)
Jul 08, 2024 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jul 05, 2024 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Jul 04, 2024 0.0600 0.0600 0.0600 0.0600 38,000 -0.01(-7.69%)
Jul 03, 2024 0.0600 0.0650 0.0600 0.0650 526,500 +0.00(+0.00%)
Jul 02, 2024 0.0700 0.0700 0.0650 0.0650 557,650 -0.01(-7.14%)
Jun 28, 2024 0.0700 0 +0.00(+0.00%)
Jun 27, 2024 0.0650 0.0700 0.0650 0.0700 253,000 +0.01(+16.67%)
Jun 26, 2024 0.0600 0.0600 0.0600 0.0600 20,707 +0.00(+0.00%)
Jun 25, 2024 0.0650 0.0650 0.0600 0.0600 45,000 +0.00(+0.00%)
Jun 24, 2024 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Jun 21, 2024 0.0650 0.0650 0.0600 0.0600 169,800 +0.00(+0.00%)
Jun 20, 2024 0.0700 0.0700 0.0600 0.0600 301,500 -0.01(-7.69%)
Jun 19, 2024 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 18, 2024 0.0650 0.0650 0.0650 0.0650 5,151 +0.00(+0.00%)
Jun 17, 2024 0.0700 0.0700 0.0650 0.0650 65,000 -0.01(-7.14%)
Jun 14, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jun 13, 2024 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Jun 12, 2024 0.0650 0.0700 0.0650 0.0650 45,320 -0.01(-7.14%)
Jun 11, 2024 0.0700 0.0700 0.0700 0.0700 157,000 +0.00(+0.00%)
Jun 10, 2024 0.0650 0.0750 0.0650 0.0700 472,000 +0.01(+7.69%)
Jun 07, 2024 0.0700 0.0700 0.0650 0.0650 770,428 -0.01(-7.14%)
Jun 06, 2024 0.0700 0.0750 0.0700 0.0700 303,000 +0.00(+0.00%)
Jun 05, 2024 0.0700 0.0700 0.0700 0.0700 169,000 +0.00(+0.00%)
Jun 04, 2024 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Jun 03, 2024 0.0750 0.0750 0.0750 0.0750 10,026 +0.00(+7.14%)
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%)
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.