Skip to main content
Cartier Resources Inc. (ECRFF)
OTCMKTS · Delayed Price · Currency is USD
0.0940
+0.0190 (25.33%)
Jun 16, 2025, 9:37 AM EDT

Cartier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20250.090.090.090.090.096.33%22,701
Jun 13, 20250.080.090.070.090.094.00%89,771
Jun 12, 20250.080.090.070.090.09-5.56%277,000
Jun 11, 20250.090.090.090.090.09-7,000
Jun 10, 20250.090.090.070.090.09-4.26%199,410
Jun 9, 20250.090.090.090.090.09-3,000
Jun 6, 20250.090.090.090.090.09-58,250
Jun 5, 20250.090.090.090.090.094.44%1,750
Jun 4, 20250.090.090.080.090.0912.50%90,200
Jun 3, 20250.090.090.080.080.08-15.79%66,800
Jun 2, 20250.090.100.050.100.1011.76%75,525
May 30, 20250.090.090.090.090.09--
May 29, 20250.090.090.090.090.09-6,500
May 28, 20250.090.090.090.090.09-15,000
May 27, 20250.090.090.090.090.09-1.16%5,000
May 23, 20250.090.090.090.090.09--
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