Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cartier Resources Inc | ECR | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.07 |
ECR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.075 | 0.075 | 0.07 | 0.07 | 1,050,519 | -0.005 | -6.67% |
1 Month | 0.085 | 0.095 | 0.07 | 0.0755362 | 510,631 | -0.015 | -17.65% |
3 Months | 0.09 | 0.10 | 0.065 | 0.0778603 | 364,767 | -0.02 | -22.22% |
6 Months | 0.08 | 0.12 | 0.065 | 0.0823268 | 245,236 | -0.01 | -12.50% |
1 Year | 0.14 | 0.17 | 0.065 | 0.0844036 | 200,061 | -0.07 | -50.00% |
3 Years | 0.285 | 0.315 | 0.065 | 0.1275908 | 165,002 | -0.215 | -75.44% |
5 Years | 0.11 | 0.365 | 0.065 | 0.1635703 | 182,861 | -0.04 | -36.36% |
ECR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 277,333 |
02 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 986,200 |
01 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,859,071 |
30 Apr 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 1,992,992 |
27 Apr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
26 Apr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 10,000 |
25 Apr 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.075 | 106,000 |
24 Apr 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 63,000 |
23 Apr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 197,421 |
20 Apr 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 246,000 |
19 Apr 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.08 | 0.075 | 264,000 |
18 Apr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 132,986 |
17 Apr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.07 | 1,430,000 |
16 Apr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 191,250 |
13 Apr 2024 | 0.08 | -0.005 | -5.88% | 0.09 | 0.09 | 0.08 | 1,008,700 |
12 Apr 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 586,000 |
11 Apr 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 5,000 |
10 Apr 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 124,850 |
09 Apr 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 306,822 |
06 Apr 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.09 | 0.085 | 288,000 |
05 Apr 2024 | 0.08 | -0.005 | -5.88% | 0.09 | 0.09 | 0.08 | 310,900 |
04 Apr 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.09 | 0.08 | 1,266,000 |