Skip to main content
Cartier Resources Inc. (ECRFF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0040 (4.65%)
May 22, 2025, 4:00 PM EDT

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20250.050.090.050.090.09-26,116
May 21, 20250.090.090.050.090.09-2.27%20,000
May 20, 20250.090.090.090.090.09-30,704
May 19, 20250.070.090.070.090.0915.79%41,000
May 16, 20250.070.080.060.080.08-72,000
May 15, 20250.080.080.050.080.08-3.80%14,750
May 14, 20250.080.080.080.080.08-1,000
May 13, 20250.080.080.080.080.08-98,000
May 12, 20250.060.090.060.080.08-11.24%274,923
May 9, 20250.090.090.090.090.091.71%5,001
May 8, 20250.090.090.090.090.09-1
May 7, 20250.090.090.090.090.09--
May 6, 20250.090.090.090.090.097.76%40,130
May 5, 20250.080.080.080.080.08-5,050
May 2, 20250.080.080.080.080.086.84%47,500
May 1, 20250.080.080.080.080.08-8.98%7,300
Apr 30, 20250.080.080.080.080.084.38%30,000
Apr 29, 20250.080.080.070.080.08-5.88%22,000
Apr 28, 20250.090.090.090.090.09-12,552
Apr 25, 20250.090.090.080.090.09-5.56%50,000
Apr 24, 20250.080.090.080.090.09-100,000
Apr 23, 20250.090.090.090.090.09-3,000
Apr 22, 20250.080.090.080.090.09-2.07%121,000
Apr 21, 20250.090.090.090.090.092.11%10,121
Apr 17, 20250.090.090.090.090.09-30,250
Apr 16, 20250.090.090.090.090.091.12%83,000
Apr 15, 20250.090.090.090.090.09-6,000
Apr 14, 20250.080.110.070.090.092.89%128,600
Apr 11, 20250.080.090.070.090.099.49%339,830
Apr 10, 20250.070.080.070.080.089.72%15,374
Apr 9, 20250.070.070.070.070.072.86%194,484
Apr 8, 20250.070.070.070.070.07-0.14%6,500
Apr 7, 20250.070.070.070.070.07-10.13%10,000
Apr 4, 20250.070.080.070.080.08-2.50%2,000
Apr 3, 20250.070.080.070.080.086.67%493,516
Apr 2, 20250.090.090.080.080.08-6.25%51,719
Apr 1, 20250.080.080.080.080.08-0.62%99,200
Mar 31, 20250.080.090.080.080.08-8.52%38,167
Mar 28, 20250.090.100.080.090.093.53%400,100
Mar 27, 20250.090.090.090.090.09-76,000
Mar 26, 20250.090.090.090.090.09-2.86%19,500
Mar 25, 20250.110.110.090.090.09-7.89%29,206
Mar 24, 20250.090.100.090.100.105.56%175,400
Mar 21, 20250.090.090.080.090.091.35%346,875
Mar 20, 20250.090.090.080.090.0920.82%230,207
Mar 19, 20250.070.070.070.070.07--
Mar 18, 20250.070.070.070.070.07-0.68%1,250
Mar 17, 20250.060.070.060.070.07-7.50%13,000
Mar 14, 20250.050.080.050.080.08-22,299
Mar 13, 20250.050.080.050.080.086.67%2,500