ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cartier Resources Inc (TSV:ECR)

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.2500 0.2500 0.2450 0.2450 56,106 -0.01(-2.00%)
Apr 28, 2026 0.2550 0.2600 0.2480 0.2500 259,000 -0.00(-1.19%)
Apr 27, 2026 0.2500 0.2650 0.2450 0.2530 1,149,598 +0.01(+3.27%)
Apr 24, 2026 0.2350 0.2500 0.2300 0.2450 114,000 +0.01(+4.26%)
Apr 23, 2026 0.2400 0.2450 0.2350 0.2350 212,000 -0.01(-2.08%)
Apr 22, 2026 0.2400 0.2400 0.2400 0.2400 58,500 +0.00(+0.00%)
Apr 21, 2026 0.2400 0.2400 0.2350 0.2400 122,150 +0.01(+2.13%)
Apr 20, 2026 0.2450 0.2450 0.2350 0.2350 249,150 -0.01(-2.08%)
Apr 17, 2026 0.2500 0.2550 0.2350 0.2400 319,951 -0.01(-3.23%)
Apr 16, 2026 0.2500 0.2500 0.2400 0.2480 70,200 +0.00(+1.22%)
Apr 15, 2026 0.2450 0.2500 0.2400 0.2450 198,350 +0.01(+4.26%)
Apr 14, 2026 0.2300 0.2400 0.2300 0.2350 165,440 +0.00(+2.17%)
Apr 13, 2026 0.2450 0.2450 0.2300 0.2300 30,194 -0.00(-2.13%)
Apr 10, 2026 0.2400 0.2400 0.2350 0.2350 69,565 +0.00(+2.17%)
Apr 09, 2026 0.2300 0.2350 0.2300 0.2300 113,500 +0.00(+0.00%)
Apr 08, 2026 0.2400 0.2400 0.2300 0.2300 243,100 +0.00(+0.00%)
Apr 07, 2026 0.2300 0.2350 0.2300 0.2300 71,128 -0.00(-2.13%)
Apr 06, 2026 0.2300 0.2400 0.2300 0.2350 72,841 -0.01(-2.08%)
Apr 02, 2026 0.2400 0 +0.01(+4.35%)
Apr 01, 2026 0.2450 0.2450 0.2300 0.2300 47,800 -0.01(-4.17%)
Mar 31, 2026 0.2200 0.2400 0.2200 0.2400 761,960 +0.02(+9.09%)
Mar 30, 2026 0.2550 0.2550 0.2200 0.2200 130,618 -0.01(-5.58%)
Mar 27, 2026 0.2300 0.2600 0.2300 0.2330 795,616 +0.01(+3.56%)
Mar 26, 2026 0.2400 0.2400 0.2230 0.2250 264,188 -0.02(-8.16%)
Mar 25, 2026 0.2600 0.2600 0.2450 0.2450 134,334 +0.01(+2.08%)
Mar 24, 2026 0.2200 0.2600 0.2150 0.2400 1,029,081 +0.02(+11.63%)
Mar 23, 2026 0.2050 0.2200 0.2050 0.2150 324,360 +0.01(+2.38%)
Mar 20, 2026 0.2250 0.2250 0.2000 0.2100 681,480 -0.02(-6.67%)
Mar 19, 2026 0.2300 0.2350 0.2200 0.2250 764,654 -0.02(-8.16%)
Mar 18, 2026 0.2550 0.2550 0.2400 0.2450 265,335 -0.01(-2.00%)
Mar 17, 2026 0.2700 0.2700 0.2480 0.2500 527,347 -0.02(-5.66%)
Mar 16, 2026 0.2550 0.2700 0.2550 0.2650 188,300 +0.01(+1.92%)
Mar 13, 2026 0.2800 0.2800 0.2500 0.2600 639,859 -0.02(-8.77%)
Mar 12, 2026 0.2700 0.3000 0.2600 0.2850 745,001 +0.02(+9.62%)
Mar 11, 2026 0.2550 0.2650 0.2450 0.2600 347,034 +0.02(+6.12%)
Mar 10, 2026 0.2600 0.2700 0.2450 0.2450 329,715 -0.02(-5.77%)
Mar 09, 2026 0.2500 0.2650 0.2400 0.2600 1,046,600 +0.00(+0.00%)
Mar 06, 2026 0.2600 0.2650 0.2500 0.2600 522,513 +0.00(+0.00%)
Mar 05, 2026 0.2650 0.2650 0.2550 0.2600 390,084 -0.01(-1.89%)
Mar 04, 2026 0.2650 0.2650 0.2600 0.2650 331,210 +0.00(+0.00%)
Mar 03, 2026 0.2650 0.2650 0.2600 0.2650 559,378 -0.01(-1.85%)
Mar 02, 2026 0.2750 0.2850 0.2650 0.2700 1,266,279 -0.02(-6.90%)
Feb 27, 2026 0.2900 0.2900 0.2800 0.2900 243,000 +0.01(+1.75%)
Feb 26, 2026 0.2850 0.2900 0.2780 0.2850 344,972 -0.01(-1.72%)
Feb 25, 2026 0.2950 0.2950 0.2850 0.2900 247,818 +0.00(+0.00%)
Feb 24, 2026 0.3000 0.3000 0.2850 0.2900 249,107 +0.00(+0.00%)
Feb 23, 2026 0.2900 0.3050 0.2900 0.2900 318,109 +0.00(+0.00%)
Feb 20, 2026 0.2950 0.2950 0.2900 0.2900 50,000 +0.00(+0.00%)
Feb 19, 2026 0.2850 0.2900 0.2850 0.2900 34,203 +0.00(+0.00%)
Feb 18, 2026 0.2850 0.2950 0.2850 0.2900 133,700 +0.01(+1.75%)
Feb 17, 2026 0.2900 0.2900 0.2800 0.2850 167,525 -0.01(-3.39%)
Feb 13, 2026 0.2950 0 +0.01(+1.72%)
Feb 12, 2026 0.3100 0.3100 0.2900 0.2900 264,524 -0.02(-6.45%)
Feb 11, 2026 0.2950 0.3100 0.2950 0.3100 371,448 +0.02(+6.90%)
Feb 10, 2026 0.2800 0.2950 0.2750 0.2900 392,450 +0.01(+5.45%)
Feb 09, 2026 0.2900 0.2950 0.2700 0.2750 192,153 +0.00(+0.00%)
Feb 06, 2026 0.2750 0.2750 0.2700 0.2750 147,250 +0.00(+0.00%)
Feb 05, 2026 0.2800 0.2800 0.2600 0.2750 562,411 -0.01(-5.17%)
Feb 04, 2026 0.3000 0.3000 0.2800 0.2900 157,046 +0.00(+0.00%)
Feb 03, 2026 0.2900 0.2950 0.2850 0.2900 624,059 +0.03(+11.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.