Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Cartier Resources Inc. (ECRFF)

Compare
0.0900
+0.0030
+(3.45%)
At close: April 17 at 3:13:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.09000.09000.09000.09000.090030,300
Apr 16, 20250.09000.09000.09000.09000.090083,000
Apr 15, 20250.09000.09000.09000.09000.0900-
Apr 14, 20250.08000.11000.07000.09000.0900128,600
Apr 11, 20250.08000.09000.07000.09000.0900339,800
Apr 10, 20250.07000.08000.07000.08000.080015,400
Apr 9, 20250.07000.07000.07000.07000.0700194,500
Apr 8, 20250.07000.07000.07000.07000.07006,500
Apr 7, 20250.07000.07000.07000.07000.070010,000
Apr 4, 20250.07000.08000.07000.08000.08002,000
Apr 3, 20250.07000.08000.07000.08000.0800493,500
Apr 2, 20250.09000.09000.08000.08000.080051,700
Apr 1, 20250.08000.08000.08000.08000.080099,200
Mar 31, 20250.08000.09000.08000.08000.080038,200
Mar 28, 20250.09000.10000.08000.09000.0900400,100
Mar 27, 20250.09000.09000.09000.09000.090076,000
Mar 26, 20250.09000.09000.09000.09000.090019,500
Mar 25, 20250.11000.11000.09000.09000.090029,200
Mar 24, 20250.09000.10000.09000.10000.1000175,400
Mar 21, 20250.09000.09000.08000.09000.0900346,900
Mar 20, 20250.09000.09000.08000.09000.0900230,200
Mar 19, 20250.07000.07000.07000.07000.0700-
Mar 18, 20250.07000.07000.07000.07000.07001,300
Mar 17, 20250.06000.07000.06000.07000.070013,000
Mar 14, 20250.05000.08000.05000.08000.080022,300
Mar 13, 20250.05000.08000.05000.08000.08002,500
Mar 12, 20250.08000.08000.08000.08000.0800-
Mar 11, 20250.08000.08000.08000.08000.0800-
Mar 10, 20250.08000.08000.08000.08000.0800-
Mar 7, 20250.06000.08000.06000.08000.080014,300
Mar 6, 20250.06000.08000.06000.08000.08001,700
Mar 5, 20250.07000.07000.07000.07000.0700-
Mar 4, 20250.07000.07000.07000.07000.0700-
Mar 3, 20250.06000.07000.06000.07000.070030,700
Feb 28, 20250.09000.09000.09000.09000.0900-
Feb 27, 20250.09000.09000.09000.09000.0900-
Feb 26, 20250.09000.09000.09000.09000.0900-
Feb 25, 20250.09000.09000.09000.09000.0900-
Feb 24, 20250.09000.09000.09000.09000.0900-
Feb 21, 20250.09000.09000.09000.09000.0900-
Feb 20, 20250.09000.09000.09000.09000.0900-
Feb 19, 20250.08000.10000.08000.09000.0900378,400
Feb 18, 20250.09000.10000.09000.09000.09006,200
Feb 14, 20250.09000.09000.09000.09000.0900374,600
Feb 13, 20250.09000.10000.09000.10000.1000154,500
Feb 12, 20250.08000.09000.08000.09000.090081,500
Feb 11, 20250.08000.08000.08000.08000.080086,200
Feb 10, 20250.08000.08000.05000.08000.0800273,900
Feb 7, 20250.07000.07000.05000.07000.070024,700
Feb 6, 20250.07000.07000.07000.07000.070051,400
Feb 5, 20250.07000.07000.07000.07000.070022,600
Feb 4, 20250.07000.07000.05000.07000.0700162,500
Feb 3, 20250.07000.07000.07000.07000.070010,000
Jan 31, 20250.07000.08000.06000.07000.070032,300
Jan 30, 20250.06000.07000.06000.07000.070019,100
Jan 29, 20250.06000.06000.06000.06000.060033,000
Jan 28, 20250.06000.06000.06000.06000.0600-
Jan 27, 20250.06000.06000.06000.06000.06001,000
Jan 24, 20250.07000.07000.06000.06000.0600122,000
Jan 23, 20250.07000.07000.06000.06000.060010,500
Jan 22, 20250.08000.08000.08000.08000.0800-
Jan 21, 20250.07000.08000.06000.08000.080011,900
Jan 17, 20250.07000.07000.06000.06000.060017,000
Jan 16, 20250.08000.08000.08000.08000.08002,000
Jan 15, 20250.07000.08000.07000.08000.080081,900
Jan 14, 20250.07000.07000.07000.07000.07002,500
Jan 13, 20250.07000.07000.07000.07000.07004,700
Jan 10, 20250.07000.07000.07000.07000.07005,700
Jan 8, 20250.07000.07000.07000.07000.07001,000
Jan 7, 20250.07000.07000.07000.07000.07001,000
Jan 6, 20250.07000.07000.07000.07000.07001,000
Jan 3, 20250.07000.07000.07000.07000.07006,000
Jan 2, 20250.07000.07000.07000.07000.07006,200
Dec 31, 20240.06000.07000.06000.06000.060023,000
Dec 30, 20240.07000.07000.07000.07000.07002,400
Dec 27, 20240.06000.06000.06000.06000.0600-
Dec 26, 20240.06000.06000.06000.06000.0600-
Dec 24, 20240.06000.06000.06000.06000.06003,000
Dec 23, 20240.07000.07000.05000.07000.070099,600
Dec 20, 20240.06000.07000.06000.07000.070027,000
Dec 19, 20240.07000.07000.06000.06000.060054,500
Dec 18, 20240.07000.07000.07000.07000.070015,500
Dec 17, 20240.08000.08000.07000.07000.07007,100
Dec 16, 20240.08000.08000.08000.08000.0800-
Dec 13, 20240.07000.08000.07000.08000.080028,000
Dec 12, 20240.07000.08000.06000.08000.0800220,200
Dec 11, 20240.06000.08000.06000.08000.08001,500
Dec 10, 20240.06000.07000.06000.07000.070057,000
Dec 9, 20240.08000.08000.06000.06000.060025,600
Dec 6, 20240.08000.08000.08000.08000.080032,000
Dec 5, 20240.06000.06000.06000.06000.06001,500
Dec 4, 20240.08000.08000.07000.07000.07004,800
Dec 3, 20240.08000.08000.08000.08000.08003,500
Dec 2, 20240.07000.07000.07000.07000.0700-
Nov 29, 20240.07000.07000.07000.07000.0700-
Nov 27, 20240.07000.07000.07000.07000.07002,000
Nov 26, 20240.05000.07000.05000.07000.07002,000
Nov 25, 20240.07000.07000.07000.07000.0700-
Nov 22, 20240.07000.07000.07000.07000.0700-
Nov 21, 20240.07000.07000.06000.07000.070024,500
Nov 20, 20240.08000.08000.08000.08000.080010,000
Nov 19, 20240.08000.08000.08000.08000.0800-
Nov 18, 20240.08000.08000.08000.08000.08005,000
Nov 15, 20240.08000.08000.08000.08000.0800-
Nov 14, 20240.06000.08000.05000.08000.080090,000
Nov 13, 20240.06000.07000.06000.07000.070051,900
Nov 12, 20240.08000.08000.08000.08000.0800-
Nov 11, 20240.08000.08000.08000.08000.08005,000
Nov 8, 20240.07000.08000.07000.08000.080010,200
Nov 7, 20240.10000.10000.08000.09000.090080,800
Nov 6, 20240.09000.09000.08000.08000.080015,000
Nov 5, 20240.08000.10000.08000.09000.0900114,000
Nov 4, 20240.09000.09000.09000.09000.0900400
Nov 1, 20240.09000.09000.09000.09000.0900-
Oct 31, 20240.10000.10000.07000.09000.090069,800
Oct 30, 20240.09000.09000.09000.09000.090026,000
Oct 29, 20240.10000.10000.08000.09000.090063,200
Oct 28, 20240.08000.10000.08000.10000.1000112,300
Oct 25, 20240.08000.08000.08000.08000.08006,300
Oct 24, 20240.07000.08000.06000.08000.0800107,500
Oct 23, 20240.07000.08000.06000.07000.070030,200
Oct 22, 20240.07000.09000.06000.08000.080052,100
Oct 21, 20240.08000.09000.06000.09000.0900299,100
Oct 18, 20240.07000.21000.07000.08000.0800644,800
Oct 17, 20240.06000.07000.06000.07000.070011,500
Oct 16, 20240.07000.07000.06000.07000.070080,200
Oct 15, 20240.07000.07000.07000.07000.070021,300
Oct 14, 20240.07000.07000.06000.07000.070018,000
Oct 11, 20240.05000.06000.05000.06000.060031,000
Oct 10, 20240.07000.07000.07000.07000.0700-
Oct 9, 20240.07000.07000.07000.07000.0700-
Oct 8, 20240.07000.07000.07000.07000.07001,500
Oct 7, 20240.05000.07000.05000.07000.070018,000
Oct 4, 20240.06000.06000.06000.06000.06005,400
Oct 3, 20240.06000.07000.06000.06000.060025,300
Oct 2, 20240.07000.07000.05000.07000.070022,200
Oct 1, 20240.05000.07000.05000.07000.070081,100
Sep 30, 20240.07000.07000.07000.07000.070024,000
Sep 27, 20240.07000.07000.05000.07000.070034,600
Sep 26, 20240.06000.06000.06000.06000.06004,200
Sep 25, 20240.06000.06000.06000.06000.0600-
Sep 24, 20240.07000.07000.06000.06000.060010,200
Sep 23, 20240.06000.07000.05000.06000.0600140,800
Sep 20, 20240.05000.06000.04000.06000.0600213,600
Sep 19, 20240.05000.05000.05000.05000.050082,500
Sep 18, 20240.05000.05000.04000.04000.040043,700
Sep 17, 20240.05000.05000.04000.05000.050010,800
Sep 16, 20240.05000.05000.04000.05000.0500257,600
Sep 13, 20240.05000.05000.05000.05000.050010,100
Sep 12, 20240.05000.05000.04000.04000.0400105,000
Sep 11, 20240.05000.05000.04000.05000.050020,700
Sep 10, 20240.05000.05000.05000.05000.05005,700
Sep 9, 20240.05000.05000.04000.04000.040033,600
Sep 6, 20240.05000.05000.05000.05000.05006,600
Sep 5, 20240.05000.05000.05000.05000.0500114,400
Sep 4, 20240.05000.05000.04000.05000.050086,000
Sep 3, 20240.04000.05000.04000.04000.0400140,700
Aug 30, 20240.05000.05000.04000.05000.050047,300
Aug 29, 20240.05000.05000.05000.05000.0500700
Aug 28, 20240.05000.05000.05000.05000.050045,300
Aug 27, 20240.05000.05000.04000.05000.0500160,600
Aug 26, 20240.05000.05000.04000.05000.05003,300
Aug 23, 20240.05000.05000.04000.04000.040036,300
Aug 22, 20240.05000.05000.04000.04000.040033,800
Aug 21, 20240.05000.05000.05000.05000.050010,200
Aug 20, 20240.05000.05000.05000.05000.050025,000
Aug 19, 20240.05000.05000.05000.05000.0500200
Aug 16, 20240.04000.05000.04000.05000.05007,500
Aug 15, 20240.05000.05000.04000.05000.050038,700
Aug 14, 20240.05000.05000.04000.04000.040051,500
Aug 13, 20240.05000.05000.04000.05000.05004,200
Aug 12, 20240.04000.04000.04000.04000.04001,500
Aug 9, 20240.04000.04000.04000.04000.040013,300
Aug 8, 20240.05000.05000.05000.05000.0500-
Aug 7, 20240.05000.05000.05000.05000.050040,300
Aug 6, 20240.03000.04000.03000.04000.040042,700
Aug 5, 20240.04000.04000.04000.04000.040017,000
Aug 2, 20240.04000.04000.04000.04000.0400196,400
Aug 1, 20240.04000.05000.04000.04000.0400117,300
Jul 31, 20240.04000.05000.04000.05000.050047,000
Jul 30, 20240.05000.05000.05000.05000.05007,800
Jul 29, 20240.05000.05000.05000.05000.0500300
Jul 26, 20240.05000.05000.05000.05000.05007,100
Jul 25, 20240.05000.05000.04000.04000.040039,600
Jul 24, 20240.05000.05000.04000.05000.050023,700
Jul 23, 20240.06000.06000.05000.05000.05004,700
Jul 22, 20240.06000.06000.06000.06000.0600200
Jul 19, 20240.04000.06000.04000.06000.060038,000
Jul 18, 20240.06000.06000.04000.05000.050031,600
Jul 17, 20240.06000.06000.05000.05000.050023,300
Jul 16, 20240.05000.05000.05000.05000.05001,100
Jul 15, 20240.05000.05000.05000.05000.050010,900
Jul 12, 20240.05000.05000.05000.05000.05005,700
Jul 11, 20240.05000.06000.05000.05000.050011,800
Jul 10, 20240.06000.06000.04000.06000.0600125,100
Jul 9, 20240.06000.06000.05000.06000.060012,300
Jul 8, 20240.06000.06000.05000.06000.06005,400
Jul 5, 20240.06000.06000.06000.06000.0600800
Jul 3, 20240.04000.06000.04000.06000.060036,600
Jul 2, 20240.06000.06000.04000.06000.06003,300
Jul 1, 20240.06000.06000.06000.06000.0600-
Jun 28, 20240.06000.06000.06000.06000.060010,500
Jun 27, 20240.06000.06000.01000.05000.050016,500
Jun 26, 20240.05000.05000.04000.05000.050064,200
Jun 25, 20240.05000.05000.05000.05000.050017,900
Jun 24, 20240.05000.06000.05000.06000.06003,600
Jun 21, 20240.06000.06000.05000.05000.050017,500
Jun 20, 20240.05000.06000.05000.06000.060040,000
Jun 18, 20240.06000.06000.06000.06000.06006,900
Jun 17, 20240.06000.06000.04000.05000.050070,000
Jun 14, 20240.06000.06000.05000.06000.060012,700
Jun 13, 20240.06000.06000.06000.06000.0600300
Jun 12, 20240.06000.06000.05000.05000.05007,300
Jun 11, 20240.06000.06000.06000.06000.0600400
Jun 10, 20240.05000.06000.05000.06000.060010,200
Jun 7, 20240.06000.06000.05000.06000.060046,700
Jun 6, 20240.06000.07000.06000.06000.0600400
Jun 5, 20240.05000.06000.05000.06000.060012,700
Jun 4, 20240.06000.07000.05000.07000.0700125,400
Jun 3, 20240.07000.07000.07000.07000.0700100
May 31, 20240.07000.07000.05000.07000.07002,800
May 30, 20240.06000.07000.06000.07000.0700500
May 29, 20240.06000.07000.06000.07000.0700200
May 28, 20240.06000.07000.06000.07000.070040,100
May 24, 20240.06000.06000.05000.06000.0600215,100
May 23, 20240.06000.07000.06000.06000.060027,600
May 22, 20240.06000.07000.06000.07000.070016,800
May 21, 20240.06000.07000.06000.06000.0600101,200
May 20, 20240.06000.07000.06000.06000.0600156,200
May 17, 20240.06000.06000.06000.06000.060068,300
May 16, 20240.06000.06000.06000.06000.060023,800
May 15, 20240.07000.07000.05000.06000.060074,900
May 14, 20240.06000.07000.06000.07000.070019,500
May 13, 20240.06000.06000.06000.06000.060022,100
May 10, 20240.07000.07000.05000.06000.060033,100
May 9, 20240.06000.07000.06000.06000.0600147,300
May 8, 20240.05000.06000.05000.06000.060043,500
May 7, 20240.06000.07000.05000.06000.060052,200
May 6, 20240.06000.06000.05000.06000.060076,700
May 3, 20240.07000.07000.05000.06000.06005,000
May 2, 20240.06000.07000.05000.07000.070021,000
May 1, 20240.06000.07000.05000.05000.0500179,300
Apr 30, 20240.06000.07000.05000.07000.0700225,600
Apr 29, 20240.06000.06000.05000.05000.050076,000
Apr 26, 20240.06000.07000.06000.07000.070012,600
Apr 25, 20240.06000.07000.05000.07000.070013,800
Apr 24, 20240.06000.07000.06000.07000.07005,700
Apr 23, 20240.06000.06000.06000.06000.06005,700
Apr 22, 20240.06000.06000.06000.06000.06003,400
Apr 19, 20240.07000.07000.06000.06000.06002,300
Apr 18, 20240.07000.07000.06000.06000.060015,900

Related Tickers

DGDCF Dynasty Gold Corp.
0.0980
0.00%
 
BGDFF Barton Gold Holdings Limited
0.2600
0.00%
 
RMETF Rackla Metals Inc.
0.1600
0.00%
 
FMG.F First Mining Gold Corp.
0.1030
+20.05%
 
RMLRF Ramelius Resources Limited
1.8000
0.00%
 
RDUFF Radius Gold Inc.
0.0800
0.00%
 
KOREF KORE Mining Ltd.
0.0300
-3.23%
 
RMLFF Rusoro Mining Ltd.
0.4200
-14.29%
 
MGMLF Maple Gold Mines Ltd.
0.0630
+5.00%
 
WGMCF Winston Gold Corp.
0.0001
0.00%