Cartier Resources Inc (PK) (ECRFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0033 | -3.54457572503 | 0.0931 | 0.1 | 0.0812 | 192309 | 0.08980322 | CS |
| 4 | 0.0268 | 42.5396825397 | 0.063 | 0.1 | 0.0501 | 114055 | 0.08472612 | CS |
| 12 | 0.0098 | 12.25 | 0.08 | 0.1 | 0.048 | 55137 | 0.07988139 | CS |
| 26 | 0.044 | 96.0698689956 | 0.0458 | 0.21 | 0.04 | 60854 | 0.0726646 | CS |
| 52 | 0.0256 | 39.8753894081 | 0.0642 | 0.21 | 0.011 | 52512 | 0.06663595 | CS |
| 156 | -0.0213 | -19.1719171917 | 0.1111 | 0.21 | 0.011 | 43370 | 0.07993289 | CS |
| 260 | -0.03188 | -26.1998685076 | 0.12168 | 0.3113 | 0.011 | 55316 | 0.13776755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522360 | 0.0898 | 0 | 0.00 | 0.0898 | 0.0898 | 0.0898 | 0 |
| 1740435960 | 0.0898 | 0 | 0.00 | 0.0898 | 0.0898 | 0.0898 | 0 |
| 1740176760 | 0.0898 | 0 | 0.00 | 0.0898 | 0.0898 | 0.0898 | 0 |
| 1740090360 | 0.0898 | 0 | 0.00 | 0.0898 | 0.0898 | 0.0898 | 0 |
| 1740003960 | 0.0898 | -0.0002 | -0.22 | 0.0812 | 0.1 | 0.0812 | 378418 |
| 1739917740 | 0.09 | 0 | 0.00 | 0.0931 | 0.1 | 0.09 | 6200 |
| 1739572020 | 0.09 | -0.009 | -9.09 | 0.0869999 | 0.0927999 | 0.0869999 | 374588 |
| 1739485320 | 0.099 | 0.009 | 10.00 | 0.09 | 0.1 | 0.09 | 154500 |
| 1739398920 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 81450 |
| 1739312940 | 0.08 | 0 | 0.00 | 0.077 | 0.08 | 0.077 | 86166 |
| 1739226000 | 0.08 | 0.007 | 9.59 | 0.075 | 0.08 | 0.0509999 | 273937 |
| 1738967160 | 0.073 | 0.001 | 1.39 | 0.07 | 0.073 | 0.0501 | 24732 |
| 1738880400 | 0.072 | 0 | 0.00 | 0.0748 | 0.0748 | 0.072 | 51400 |
| 1738794000 | 0.072 | 0 | 0.00 | 0.07 | 0.072 | 0.07 | 22608 |
| 1738708080 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.0521 | 162500 |
| 1738621740 | 0.072 | 0.0008 | 1.12 | 0.072 | 0.072 | 0.072 | 10000 |
| 1738362000 | 0.0712 | 0.0012 | 1.71 | 0.07 | 0.075 | 0.055 | 32250 |
| 1738276080 | 0.07 | 0.007 | 11.11 | 0.063 | 0.07 | 0.063 | 19080 |
| 1738189740 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 33000 |
| 1738103220 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1738016820 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 1000 |
| 1737757440 | 0.063 | 0 | 0.00 | 0.0678 | 0.07 | 0.0575 | 122000 |
| 1737671220 | 0.063 | -0.012 | -16.00 | 0.065 | 0.065 | 0.063 | 10500 |
| 1737584940 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737498540 | 0.075 | 0.0115 | 18.11 | 0.065 | 0.075 | 0.058 | 11900 |
| 1737152880 | 0.0635 | -0.0115 | -15.33 | 0.065 | 0.065 | 0.0635 | 17000 |
| 1737066420 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 2000 |
| 1736979720 | 0.08 | 0.013 | 19.40 | 0.067 | 0.08 | 0.067 | 81942 |
| 1736893380 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 2500 |
| 1736806800 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 4731 |
| 1736547720 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 5720 |
| 1736375340 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 1000 |
| 1736288940 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 1000 |
| 1736202360 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 1000 |
| 1735942980 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 6000 |
| 1735856700 | 0.067 | 0.003 | 4.69 | 0.067 | 0.067 | 0.067 | 6240 |
| 1735683960 | 0.064 | -0.003 | -4.48 | 0.05738 | 0.067 | 0.05738 | 23000 |
| 1735597740 | 0.067 | 0.007203 | 12.05 | 0.067 | 0.067 | 0.067 | 2400 |
| 1735337400 | 0.059797 | 0 | 0.00 | 0.059797 | 0.059797 | 0.059797 | 0 |
| 1735251000 | 0.059797 | 0 | 0.00 | 0.059797 | 0.059797 | 0.059797 | 0 |
| 1735078200 | 0.059797 | -0.007203 | -10.75 | 0.059797 | 0.059797 | 0.059797 | 3000 |
| 1734992400 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.048 | 99598 |
| 1734733200 | 0.067 | 0.006 | 9.84 | 0.06 | 0.067 | 0.06 | 27000 |
| 1734646800 | 0.061 | -0.006 | -8.96 | 0.0669 | 0.0669 | 0.06 | 54500 |
| 1734560940 | 0.067 | -0.0019 | -2.76 | 0.0689 | 0.0689 | 0.067 | 15500 |
| 1734474360 | 0.0689 | -0.0086 | -11.10 | 0.0775 | 0.0775 | 0.0689 | 7050 |
| 1734388140 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1734128940 | 0.0775 | 0 | 0.00 | 0.0677 | 0.0775 | 0.0677 | 28000 |
| 1734042480 | 0.0775 | 0 | 0.00 | 0.065 | 0.0775 | 0.06 | 220166 |
| 1733955900 | 0.0775 | 0.0125 | 19.23 | 0.061 | 0.0775 | 0.061 | 1500 |
| 1733869200 | 0.065 | 0.001 | 1.56 | 0.064 | 0.065 | 0.0555 | 57000 |
| 1733782800 | 0.064 | -0.016 | -20.00 | 0.0775 | 0.0775 | 0.059479 | 25600 |
| 1733523600 | 0.08 | 0.019 | 31.15 | 0.08 | 0.08 | 0.08 | 32000 |
| 1733437500 | 0.061 | -0.0045 | -6.87 | 0.061 | 0.061 | 0.061 | 1500 |
| 1733350980 | 0.0655 | -0.0145 | -18.13 | 0.08 | 0.08 | 0.0655 | 4750 |
| 1733264700 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 3500 |
| 1733178540 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732919340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732746540 | 0.07 | -0.002 | -2.78 | 0.07 | 0.07 | 0.07 | 2000 |
| 1732660140 | 0.072 | 0 | 0.00 | 0.05 | 0.072 | 0.05 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
