Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canstar Resources Inc (OP: CSRNF )

0.0216 -0.0062 (-22.30%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2000 0.2049 0.2049 35,000 +0.01(+6.55%)
Jan 28, 2022 0.1923 0.1923 0.1923 0.1923 3,050 -0.01(-3.85%)
Jan 27, 2022 0.2027 0.2027 0.1922 0.2000 13,710 -0.00(-2.20%)
Jan 26, 2022 0.2151 0.2151 0.2025 0.2045 8,830 -0.01(-2.67%)
Jan 25, 2022 0.1980 0.2101 0.1953 0.2101 13,197 +0.01(+2.94%)
Jan 24, 2022 0.2100 0.2102 0.1980 0.2041 40,285 +0.01(+3.08%)
Jan 21, 2022 0.2022 0.2180 0.1946 0.1980 83,568 -0.03(-12.16%)
Jan 20, 2022 0.2175 0.2296 0.2175 0.2254 56,100 +0.01(+4.84%)
Jan 19, 2022 0.2029 0.2150 0.2029 0.2150 64,305 +0.02(+12.68%)
Jan 18, 2022 0.2100 0.2100 0.1908 0.1908 33,600 -0.01(-5.50%)
Jan 14, 2022 0.2019 0 +0.00(+0.55%)
Jan 13, 2022 0.1993 0.2066 0.1993 0.2008 24,676 +0.00(+1.36%)
Jan 12, 2022 0.1970 0.2009 0.1970 0.1981 16,500 -0.00(-0.50%)
Jan 11, 2022 0.1891 0.1991 0.1891 0.1991 20,500 +0.01(+7.97%)
Jan 10, 2022 0.1856 0.1880 0.1844 0.1844 50,000 -0.01(-4.90%)
Jan 07, 2022 0.1980 0.1980 0.1939 0.1939 5,700 -0.00(-1.32%)
Jan 06, 2022 0.1960 0.1965 0.1960 0.1965 9,500 -0.00(-1.26%)
Jan 05, 2022 0.2095 0.2140 0.1990 0.1990 43,897 -0.01(-2.93%)
Jan 04, 2022 0.2333 0.2333 0.2040 0.2050 63,000 -0.04(-14.58%)
Jan 03, 2022 0.2400 0.2400 0.2400 0.2400 6,500 +0.01(+2.56%)
Dec 31, 2021 0.2239 0.2340 0.2239 0.2340 105,000 +0.00(+1.56%)
Dec 30, 2021 0.2060 0.2320 0.2000 0.2304 125,074 +0.03(+17.55%)
Dec 29, 2021 0.2110 0.2110 0.1960 0.1960 45,972 -0.02(-10.91%)
Dec 28, 2021 0.2200 0.2200 0.2100 0.2200 25,150 +0.02(+10.00%)
Dec 27, 2021 0.2117 0.2117 0.2000 0.2000 14,288 +0.01(+3.63%)
Dec 23, 2021 0.2010 0.2010 0.1930 0.1930 7,622 +0.00(+0.36%)
Dec 22, 2021 0.1909 0.1923 0.1909 0.1923 2,400 -0.00(-1.38%)
Dec 21, 2021 0.1796 0.1950 0.1784 0.1950 152,432 +0.03(+16.70%)
Dec 20, 2021 0.1671 0.1732 0.1630 0.1671 145,000 -0.02(-11.16%)
Dec 17, 2021 0.1870 0.1881 0.1870 0.1881 5,000 -0.00(-2.44%)
Dec 16, 2021 0.1963 0.2323 0.1850 0.1928 36,095 +0.01(+7.11%)
Dec 15, 2021 0.1810 0.1800 0.1751 0.1800 66,495 -0.02(-10.00%)
Dec 14, 2021 0.1830 0.2000 0.1830 0.2000 28,610 +0.01(+5.26%)
Dec 13, 2021 0.1917 0.1991 0.1850 0.1900 97,500 +0.01(+4.97%)
Dec 10, 2021 0.1810 0.1810 0.1756 0.1810 15,100 +0.01(+3.31%)
Dec 09, 2021 0.1860 0.1861 0.1752 0.1752 22,300 -0.00(-2.23%)
Dec 08, 2021 0.1806 0.1900 0.1792 0.1792 38,590 -0.01(-4.98%)
Dec 07, 2021 0.1890 0.1890 0.1886 0.1886 16,000 -0.00(-0.05%)
Dec 06, 2021 0.1900 0.1920 0.1842 0.1887 96,810 -0.00(-0.68%)
Dec 03, 2021 0.1944 0.1944 0.1821 0.1900 69,377 +0.00(+1.06%)
Dec 02, 2021 0.1809 0.1880 0.1808 0.1880 34,750 +0.01(+4.97%)
Dec 01, 2021 0.1952 0.1960 0.1791 0.1791 54,320 -0.01(-5.74%)
Nov 30, 2021 0.1967 0.2000 0.1751 0.1900 33,125 +0.00(+0.00%)
Nov 29, 2021 0.2011 0.2062 0.1750 0.1900 273,421 -0.03(-11.71%)
Nov 26, 2021 0.2100 0.2152 0.2058 0.2152 33,925 +0.01(+4.82%)
Nov 24, 2021 0.2105 0.2178 0.1961 0.2053 92,488 -0.01(-5.74%)
Nov 23, 2021 0.2152 0.2200 0.2152 0.2178 13,500 -0.01(-2.64%)
Nov 22, 2021 0.2400 0.2400 0.2237 0.2237 15,650 -0.02(-9.25%)
Nov 19, 2021 0.2400 0.2465 0.2400 0.2465 9,000 +0.00(+1.78%)
Nov 18, 2021 0.2412 0.2422 0.2408 0.2422 4,380 +0.00(+0.92%)
Nov 17, 2021 0.2441 0.2550 0.2400 0.2400 19,500 -0.00(-0.83%)
Nov 16, 2021 0.2493 0.2564 0.2420 0.2420 51,700 -0.01(-4.80%)
Nov 15, 2021 0.2420 0.2542 0.2355 0.2542 41,714 +0.00(+1.27%)
Nov 12, 2021 0.2396 0.2540 0.2364 0.2510 81,370 +0.01(+5.68%)
Nov 11, 2021 0.2397 0.2397 0.2331 0.2375 45,950 +0.02(+10.47%)
Nov 09, 2021 0.2203 0.2208 0.2150 0.2150 19,100 -0.00(-1.42%)
Nov 08, 2021 0.2339 0.2339 0.2181 0.2181 28,740 -0.02(-7.58%)
Nov 05, 2021 0.2318 0.2384 0.2318 0.2360 102,344 -0.01(-2.64%)
Nov 04, 2021 0.2221 0.2457 0.2175 0.2424 71,425 +0.03(+11.71%)
Nov 03, 2021 0.2081 0.2170 0.2081 0.2170 41,500 -0.00(-1.32%)
Nov 02, 2021 0.2268 0.2268 0.2199 0.2199 9,015 -0.00(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.