TSXV, ECR End of Day and Historical Stock Data [Cartier Resources Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, ECR:

21 Aug 2025

LAST: 0.1450	CHANGE: 0.01	OPEN: 0.1400	HIGH: 0.1450	ASK: 0.5300	VOLUME: 61K
LAST: 0.1450	CHG(%): 3.57	PREV: 0.1400	LOW: 0.1400	BID: 0.4900

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.1400	0.1450	0.1400	0.1450	61K
20 Aug 25	0.1400	0.1400	0.1400	0.1400	18.2K
19 Aug 25	0.1450	0.1450	0.1350	0.1350	207.9K
18 Aug 25	0.1550	0.1550	0.1450	0.1500	103.2K
15 Aug 25	0.1450	0.1500	0.1400	0.1500	42.6K
14 Aug 25	0.1450	0.1450	0.1450	0.1450	10K
13 Aug 25	0.1450	0.1500	0.1400	0.1500	85.6K
12 Aug 25	0.1450	0.1500	0.1450	0.1500	116K
11 Aug 25	0.1450	0.1450	0.1350	0.1400	282.1K
08 Aug 25	0.1550	0.1550	0.1450	0.1450	160.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 07, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.14
MA20:	0.14
MA50:	0.13
MA200:	0.11
STO9:	25.00
RSI14:	58.43
WPR14:	-37.04
MTM14:	0.02
ROC14:	0.13
Week High:	0.16
Week Low:	0.14
Month High:	0.16
Month Low:	0.12