Skip to main content
logo
Cartier Resources Inc. (ECRFF)
OTCMKTS · Delayed Price · Currency is USD
0.1810
+0.0010 (0.56%)
At close: Jun 12, 2026

ECRFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.180.180.180.180.180.56%2,500
Jun 11, 20260.170.180.170.180.180.11%97,750
Jun 10, 20260.190.190.180.180.180.73%10,130
Jun 8, 20260.190.190.180.180.18-5.71%115,000
Jun 5, 20260.190.190.190.190.19-5.35%138,094
Jun 4, 20260.190.210.190.200.200.91%122,000
Jun 3, 20260.200.200.200.200.200.35%11,900
Jun 2, 20260.200.200.180.200.20-1.37%70,540
Jun 1, 20260.200.210.200.200.200.12%278,516
May 29, 20260.200.210.200.200.202.48%168,100
May 28, 20260.190.200.190.200.208.42%57,000
May 27, 20260.180.180.170.180.18-2.70%54,150
May 26, 20260.190.190.160.190.195.50%34,700
May 22, 20260.170.180.170.180.18-4.34%13,000
May 20, 20260.170.190.170.180.18-0.92%11,350
May 19, 20260.190.190.190.190.19-0.27%20,016
May 18, 20260.170.190.170.190.19-3.44%116,500
May 15, 20260.180.210.180.190.19-1.00%36,000
May 14, 20260.210.210.180.190.19-6.25%218,734
May 13, 20260.200.210.200.210.211.50%303,599
May 12, 20260.210.210.200.200.201.97%9,214
May 11, 20260.200.200.200.200.200.86%60,874
May 8, 20260.180.200.180.200.205.99%651,500
May 7, 20260.180.190.180.190.19-0.48%2,500
May 6, 20260.180.190.180.190.194.44%102,395
May 5, 20260.180.180.180.180.180.56%20,000
May 4, 20260.170.180.170.180.18-0.56%19,045
May 1, 20260.180.200.180.180.18-3.95%330,000
Apr 30, 20260.180.190.180.190.194.69%14,100
Apr 29, 20260.180.180.180.180.18-4.69%13,000
Apr 28, 20260.190.190.180.190.19-1.16%21,000
Apr 27, 20260.180.210.180.190.198.57%179,259
Apr 24, 20260.180.180.180.180.18-5.05%35,703
Apr 23, 20260.190.190.180.180.18-1.97%6,516
Apr 21, 20260.180.190.180.190.196.03%67,700
Apr 20, 20260.170.210.160.180.18-11.35%243,000
Apr 17, 20260.150.200.150.200.205.26%23,250
Apr 16, 20260.180.190.150.190.197.04%42,500
Apr 15, 20260.180.180.170.180.181.43%160,000
Apr 14, 20260.200.200.180.180.18-0.28%261,050
Apr 13, 20260.190.190.180.180.18-10.96%49,771
Apr 10, 20260.180.200.170.200.20-5.96%75,500
Apr 9, 20260.210.210.210.210.2117.49%7,619
Apr 8, 20260.180.180.170.180.182.41%59,650
Apr 7, 20260.210.210.170.170.17-17.05%12,800
Apr 6, 20260.180.210.180.210.2121.74%33,300
Apr 2, 20260.170.170.170.170.17-1.09%150,838
Apr 1, 20260.170.170.150.170.17-16.95%151,000
Mar 31, 20260.160.210.160.210.2116.67%191,524
Mar 30, 20260.170.180.160.180.18-106,500