Cartier Resources Inc (PK) (ECRFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0027 | -4.91803278689 | 0.0549 | 0.06 | 0.044 | 18830 | 0.0528735 | CS |
| 4 | 0.0072 | 16 | 0.045 | 0.06 | 0.011 | 23055 | 0.05461315 | CS |
| 12 | -0.0028 | -5.09090909091 | 0.055 | 0.07 | 0.011 | 41457 | 0.05904186 | CS |
| 26 | -0.0278 | -34.75 | 0.08 | 0.0885 | 0.011 | 43151 | 0.06345211 | CS |
| 52 | -0.0378 | -42 | 0.09 | 0.119 | 0.011 | 37446 | 0.06581543 | CS |
| 156 | -0.1478 | -73.9 | 0.2 | 0.2346 | 0.011 | 49739 | 0.10734338 | CS |
| 260 | -0.0676 | -56.4273789649 | 0.1198 | 0.3113 | 0.011 | 53887 | 0.14490905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.0522 | -0.0068 | -11.53 | 0.059 | 0.059 | 0.0522 | 4700 |
| 1721683740 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 150 |
| 1721424180 | 0.059 | 0.01 | 20.41 | 0.044 | 0.059 | 0.044 | 38000 |
| 1721337960 | 0.049 | 0.001 | 2.08 | 0.055 | 0.06 | 0.0441 | 31600 |
| 1721251320 | 0.048 | -0.0069 | -12.57 | 0.055 | 0.059 | 0.0475 | 23300 |
| 1721164920 | 0.0549 | 0.0023 | 4.37 | 0.0549 | 0.0549 | 0.0549 | 1100 |
| 1721078940 | 0.0526 | -0.0001 | -0.19 | 0.0528 | 0.0528 | 0.0526 | 10900 |
| 1720819200 | 0.0527 | 0.0027 | 5.40 | 0.0527 | 0.0527 | 0.0527 | 5650 |
| 1720733280 | 0.05 | -0.009 | -15.25 | 0.05085 | 0.058 | 0.048 | 11800 |
| 1720646880 | 0.059 | -0.001 | -1.67 | 0.06 | 0.06 | 0.0425 | 125088 |
| 1720560540 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.045 | 12300 |
| 1720473600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.045 | 5350 |
| 1720214640 | 0.06 | 0 | 0.00 | 0.059 | 0.06 | 0.059 | 750 |
| 1720041000 | 0.06 | 0 | 0.00 | 0.0400999 | 0.06 | 0.0400999 | 36590 |
| 1719955740 | 0.06 | 0.002 | 3.45 | 0.056 | 0.06 | 0.04 | 3310 |
| 1719869220 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1719610020 | 0.058 | 0.0128 | 28.32 | 0.06 | 0.06 | 0.058 | 10549 |
| 1719523200 | 0.0452 | -0.0023 | -4.84 | 0.06 | 0.06 | 0.011 | 16450 |
| 1719437040 | 0.0475 | -0.0051 | -9.70 | 0.0525 | 0.0525 | 0.0413 | 64200 |
| 1719350880 | 0.0526 | -0.0059 | -10.09 | 0.045 | 0.0526 | 0.045 | 17900 |
| 1719264540 | 0.0585 | 0.0105 | 21.88 | 0.054 | 0.0585 | 0.048 | 3600 |
| 1719005220 | 0.048 | -0.012 | -20.00 | 0.06 | 0.06 | 0.0468 | 17500 |
| 1718918640 | 0.06 | 0.005 | 9.09 | 0.045 | 0.06 | 0.045 | 40000 |
| 1718746140 | 0.055 | 0.003 | 5.77 | 0.055 | 0.055 | 0.055 | 6850 |
| 1718659680 | 0.052 | -0.004 | -7.14 | 0.0559 | 0.0638 | 0.0449 | 69987 |
| 1718400300 | 0.056 | 0.0001 | 0.18 | 0.0558 | 0.0635 | 0.0535 | 12700 |
| 1718314140 | 0.0559 | 0.0039 | 7.50 | 0.0559 | 0.0559 | 0.0559 | 300 |
| 1718227380 | 0.052 | -0.0115 | -18.11 | 0.0561 | 0.0561 | 0.0515 | 7300 |
| 1718141340 | 0.0635 | -0.0003 | -0.47 | 0.0595 | 0.0635 | 0.0595 | 350 |
| 1718054880 | 0.0638 | 0.0003 | 0.47 | 0.05 | 0.0638 | 0.05 | 10200 |
| 1717795800 | 0.0635 | -0.0003 | -0.47 | 0.0574 | 0.0638 | 0.0509999 | 46650 |
| 1717709400 | 0.0638 | 0.0088 | 16.00 | 0.05875 | 0.065 | 0.05875 | 400 |
| 1717622460 | 0.055 | -0.0125 | -18.52 | 0.05 | 0.0597 | 0.05 | 12700 |
| 1717536360 | 0.0675 | -0.0005 | -0.74 | 0.0599 | 0.0675 | 0.052 | 125400 |
| 1717450140 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 100 |
| 1717190940 | 0.068 | 0.0005 | 0.74 | 0.067 | 0.068 | 0.0522 | 2750 |
| 1717104540 | 0.0675 | 0 | 0.00 | 0.0598 | 0.0675 | 0.0598 | 450 |
| 1717018020 | 0.0675 | -0.0005 | -0.74 | 0.0598 | 0.0675 | 0.0598 | 200 |
| 1716931740 | 0.068 | 0.013 | 23.64 | 0.06 | 0.069 | 0.06 | 40100 |
| 1716585840 | 0.055 | -0.004 | -6.78 | 0.05875 | 0.0636 | 0.0511 | 215130 |
| 1716499740 | 0.059 | -0.009 | -13.24 | 0.0599 | 0.069 | 0.055 | 27649 |
| 1716412800 | 0.068 | 0.008 | 13.33 | 0.06 | 0.069 | 0.058 | 16750 |
| 1716326940 | 0.06 | 0.001 | 1.69 | 0.0598 | 0.0669 | 0.0598 | 101182 |
| 1716240180 | 0.059 | -0.003 | -4.84 | 0.058 | 0.069 | 0.058 | 156150 |
| 1715981340 | 0.062 | 0.007 | 12.73 | 0.0619 | 0.062 | 0.0619 | 68343 |
| 1715894940 | 0.055 | -0.0069 | -11.15 | 0.062 | 0.062 | 0.055 | 23750 |
| 1715808000 | 0.0619 | -0.0031 | -4.77 | 0.068 | 0.068 | 0.0527 | 74907 |
| 1715722140 | 0.065 | 0.00475 | 7.88 | 0.06 | 0.065 | 0.055 | 19450 |
| 1715635200 | 0.06025 | 0.00035 | 0.58 | 0.0598 | 0.06025 | 0.0598 | 22100 |
| 1715376000 | 0.0599 | 0.00074 | 1.25 | 0.069 | 0.069 | 0.0527 | 33096 |
| 1715289720 | 0.05916 | 6.0E-5 | 0.10 | 0.0591 | 0.066 | 0.0591 | 147280 |
| 1715203200 | 0.0591 | -0.0006 | -1.01 | 0.0503 | 0.0591 | 0.0503 | 43500 |
| 1715117340 | 0.0597 | 0.0037 | 6.61 | 0.0598 | 0.07 | 0.0511 | 52200 |
| 1715030940 | 0.056 | -0.0038 | -6.35 | 0.059 | 0.062 | 0.0508 | 76722 |
| 1714771740 | 0.0598 | -0.0102 | -14.57 | 0.07 | 0.07 | 0.0502 | 5000 |
| 1714685340 | 0.07 | 0.0190001 | 37.26 | 0.056 | 0.07 | 0.05 | 21037 |
| 1714598400 | 0.0509999 | -0.019 | -27.14 | 0.0559 | 0.07 | 0.0506 | 179250 |
| 1714512600 | 0.07 | 0.018 | 34.62 | 0.055 | 0.07 | 0.0504 | 225580 |
| 1714425720 | 0.052 | -0.018 | -25.71 | 0.062 | 0.062 | 0.0514 | 76022 |
| 1714166580 | 0.07 | 0 | 0.00 | 0.0599 | 0.07 | 0.0599 | 12600 |
| 1714080300 | 0.07 | 0 | 0.00 | 0.0597 | 0.07 | 0.0502 | 13750 |
| 1713994020 | 0.07 | 0.0101 | 16.86 | 0.06055 | 0.07 | 0.0597 | 5650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
