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)

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 0.2700 0.2950 0.2650 0.2700 970,625 +0.01(+1.89%)
Jan 20, 2026 0.2650 0.2700 0.2600 0.2650 639,737 +0.00(+0.00%)
Jan 19, 2026 0.2550 0.2700 0.2550 0.2650 419,200 +0.01(+1.92%)
Jan 16, 2026 0.2600 0.2650 0.2550 0.2600 305,050 -0.01(-1.89%)
Jan 15, 2026 0.2600 0.2650 0.2550 0.2650 82,778 +0.01(+1.92%)
Jan 14, 2026 0.2550 0.2600 0.2550 0.2600 52,506 +0.01(+1.96%)
Jan 13, 2026 0.2550 0.2650 0.2550 0.2550 415,281 +0.00(+0.00%)
Jan 12, 2026 0.2500 0.2550 0.2500 0.2550 172,662 +0.01(+4.08%)
Jan 09, 2026 0.2550 0.2550 0.2450 0.2450 148,446 -0.01(-2.00%)
Jan 08, 2026 0.2500 0.2600 0.2500 0.2500 310,268 +0.00(+0.00%)
Jan 07, 2026 0.2550 0.2550 0.2480 0.2500 110,197 -0.01(-3.85%)
Jan 06, 2026 0.2550 0.2600 0.2500 0.2600 497,680 +0.01(+1.96%)
Jan 05, 2026 0.2550 0.2550 0.2500 0.2550 561,600 -0.01(-1.92%)
Jan 02, 2026 0.2550 0.2600 0.2500 0.2600 336,040 +0.01(+4.00%)
Dec 31, 2025 0.2500 0 -0.01(-1.96%)
Dec 30, 2025 0.2600 0.2700 0.2550 0.2550 537,651 +0.00(+0.00%)
Dec 29, 2025 0.2700 0.2700 0.2500 0.2550 1,500,358 +0.01(+4.08%)
Dec 24, 2025 0.2450 0 +0.04(+16.67%)
Dec 23, 2025 0.2150 0.2150 0.2050 0.2100 534,942 -0.01(-2.33%)
Dec 22, 2025 0.2300 0.2300 0.2100 0.2150 1,133,760 -0.01(-4.44%)
Dec 19, 2025 0.2250 0.2300 0.2200 0.2250 209,387 +0.00(+0.00%)
Dec 18, 2025 0.2300 0.2300 0.2250 0.2250 240,276 -0.01(-2.17%)
Dec 17, 2025 0.2200 0.2300 0.2200 0.2300 497,490 +0.01(+4.55%)
Dec 16, 2025 0.2200 0.2250 0.2200 0.2200 263,600 -0.01(-2.22%)
Dec 15, 2025 0.2200 0.2250 0.2200 0.2250 135,752 +0.01(+2.27%)
Dec 12, 2025 0.2200 0.2230 0.2200 0.2200 159,425 +0.01(+2.33%)
Dec 11, 2025 0.2200 0.2200 0.2150 0.2150 427,000 -0.01(-2.27%)
Dec 10, 2025 0.2200 0.2200 0.2200 0.2200 64,403 +0.00(+0.00%)
Dec 09, 2025 0.2200 0.2250 0.2050 0.2200 398,334 +0.00(+0.00%)
Dec 08, 2025 0.2200 0.2200 0.2150 0.2200 114,184 -0.01(-2.22%)
Dec 05, 2025 0.2200 0.2250 0.2150 0.2250 143,063 +0.00(+0.00%)
Dec 04, 2025 0.2250 0.2250 0.2200 0.2250 346,831 +0.01(+2.27%)
Dec 03, 2025 0.2300 0.2300 0.2150 0.2200 809,900 -0.01(-2.22%)
Dec 02, 2025 0.2350 0.2350 0.2200 0.2250 165,000 +0.00(+0.00%)
Dec 01, 2025 0.2150 0.2300 0.2150 0.2250 960,411 +0.01(+4.65%)
Nov 28, 2025 0.2050 0.2150 0.2050 0.2150 145,000 +0.01(+7.50%)
Nov 27, 2025 0.2050 0.2050 0.2000 0.2000 420,021 -0.00(-2.44%)
Nov 26, 2025 0.2100 0.2150 0.2000 0.2050 373,600 -0.01(-2.38%)
Nov 25, 2025 0.2250 0.2250 0.2100 0.2100 607,001 -0.01(-2.33%)
Nov 24, 2025 0.2200 0.2250 0.2150 0.2150 219,941 -0.01(-4.44%)
Nov 21, 2025 0.2250 0.2300 0.2250 0.2250 101,757 +0.00(+0.00%)
Nov 20, 2025 0.2350 0.2350 0.2230 0.2250 270,250 -0.01(-5.46%)
Nov 19, 2025 0.2300 0.2400 0.2300 0.2380 230,998 +0.00(+1.28%)
Nov 18, 2025 0.2200 0.2350 0.2200 0.2350 588,250 +0.01(+4.44%)
Nov 17, 2025 0.2100 0.2300 0.2100 0.2250 464,680 +0.03(+15.38%)
Nov 14, 2025 0.2000 0.2050 0.1950 0.1950 937,851 -0.01(-4.88%)
Nov 13, 2025 0.2200 0.2200 0.2000 0.2050 836,673 -0.01(-4.65%)
Nov 12, 2025 0.2200 0.2250 0.2100 0.2150 1,115,189 +0.00(+0.00%)
Nov 11, 2025 0.2250 0.2250 0.2150 0.2150 891,948 -0.01(-2.27%)
Nov 10, 2025 0.2150 0.2200 0.2150 0.2200 247,900 +0.02(+7.32%)
Nov 07, 2025 0.2100 0.2100 0.2050 0.2050 350,233 -0.01(-2.38%)
Nov 06, 2025 0.2200 0.2200 0.2000 0.2100 750,100 -0.01(-2.33%)
Nov 05, 2025 0.2200 0.2200 0.2100 0.2150 1,527,761 +0.01(+2.38%)
Nov 04, 2025 0.2200 0.2230 0.2050 0.2100 1,241,700 -0.01(-2.33%)
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.