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

Canstar Resources Inc (OP: CSRNF )

0.0253 -0.0034 (-11.85%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 0.2390 0.2500 0.2261 0.2500 18,490 +0.01(+4.56%)
Oct 28, 2021 0.2515 0.2700 0.2375 0.2391 28,816 -0.02(-8.04%)
Oct 27, 2021 0.2600 0.2600 0.2422 0.2600 14,903 +0.02(+6.56%)
Oct 26, 2021 0.2350 0.2440 0.2209 0.2440 19,712 +0.00(+0.58%)
Oct 25, 2021 0.2300 0.2428 0.2240 0.2426 114,732 +0.01(+4.43%)
Oct 22, 2021 0.2438 0.2438 0.2311 0.2323 69,612 -0.01(-2.80%)
Oct 21, 2021 0.2330 0.2392 0.2330 0.2390 39,041 -0.01(-2.17%)
Oct 20, 2021 0.2369 0.2500 0.2323 0.2443 72,447 -0.01(-3.86%)
Oct 19, 2021 0.2472 0.2541 0.2424 0.2541 13,522 +0.00(+1.64%)
Oct 18, 2021 0.2364 0.2545 0.2351 0.2500 13,077 +0.00(+0.85%)
Oct 15, 2021 0.2507 0.2507 0.2399 0.2479 16,775 -0.01(-3.65%)
Oct 14, 2021 0.2494 0.2700 0.2435 0.2573 166,850 +0.02(+6.99%)
Oct 13, 2021 0.2342 0.2542 0.2342 0.2405 75,920 -0.00(-2.00%)
Oct 12, 2021 0.2574 0.2641 0.2454 0.2454 46,162 -0.02(-8.77%)
Oct 11, 2021 0.2779 0.2992 0.2575 0.2690 116,651 -0.00(-1.39%)
Oct 08, 2021 0.2473 0.2728 0.2453 0.2728 24,303 +0.02(+8.60%)
Oct 07, 2021 0.2459 0.2638 0.2459 0.2512 50,210 -0.01(-4.67%)
Oct 06, 2021 0.2612 0.2635 0.2612 0.2635 5,004 -0.01(-2.66%)
Oct 05, 2021 0.2707 0.2707 0.2707 0.2707 5,000 -0.00(-0.81%)
Oct 04, 2021 0.2585 0.2730 0.2422 0.2729 118,989 +0.01(+4.40%)
Oct 01, 2021 0.2710 0.2710 0.2600 0.2614 8,648 +0.01(+4.56%)
Sep 30, 2021 0.2630 0.2800 0.2500 0.2500 24,428 -0.03(-10.71%)
Sep 29, 2021 0.2820 0.2820 0.2770 0.2800 11,000 -0.00(-1.34%)
Sep 28, 2021 0.3023 0.3040 0.2834 0.2838 47,750 -0.02(-6.71%)
Sep 27, 2021 0.3000 0.3042 0.3000 0.3042 11,312 +0.01(+3.89%)
Sep 24, 2021 0.2848 0.2928 0.2820 0.2928 35,890 -0.01(-4.22%)
Sep 23, 2021 0.3210 0.3210 0.2955 0.3057 1,900 +0.01(+3.49%)
Sep 22, 2021 0.2923 0.2954 0.2900 0.2954 2,202 +0.00(+0.27%)
Sep 21, 2021 0.2959 0.2959 0.2946 0.2946 3,300 +0.00(+0.89%)
Sep 20, 2021 0.2935 0.3100 0.2916 0.2920 96,260 -0.00(-0.75%)
Sep 17, 2021 0.2997 0.3023 0.2912 0.2942 21,460 +0.00(+1.20%)
Sep 16, 2021 0.3183 0.3183 0.2907 0.2907 23,400 -0.03(-10.08%)
Sep 15, 2021 0.3316 0.3364 0.3124 0.3233 165,130 -0.00(-1.34%)
Sep 14, 2021 0.3398 0.3418 0.3277 0.3277 12,950 -0.01(-3.22%)
Sep 13, 2021 0.3449 0.3449 0.3386 0.3386 5,650 -0.01(-1.57%)
Sep 10, 2021 0.3400 0.3500 0.3400 0.3440 11,461 +0.00(+1.18%)
Sep 09, 2021 0.3683 0.3700 0.3400 0.3400 42,048 -0.03(-7.63%)
Sep 08, 2021 0.3691 0.3702 0.3625 0.3681 15,844 -0.01(-1.84%)
Sep 07, 2021 0.3748 0.3774 0.3680 0.3750 5,518 +0.01(+2.99%)
Sep 03, 2021 0.3868 0.3868 0.3641 0.3641 11,270 -0.02(-4.86%)
Sep 02, 2021 0.3812 0.3831 0.3695 0.3827 64,640 +0.00(+0.53%)
Sep 01, 2021 0.3675 0.3808 0.3610 0.3807 13,830 +0.01(+4.10%)
Aug 31, 2021 0.3801 0.3801 0.3657 0.3657 13,066 -0.01(-1.59%)
Aug 30, 2021 0.3746 0.3870 0.3700 0.3716 12,700 +0.03(+7.71%)
Aug 27, 2021 0.3504 0.3600 0.3402 0.3450 138,300 +0.00(+1.47%)
Aug 26, 2021 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Aug 25, 2021 0.3603 0.3629 0.3500 0.3500 34,359 -0.02(-4.27%)
Aug 24, 2021 0.3710 0.3710 0.3600 0.3656 16,320 -0.01(-2.51%)
Aug 23, 2021 0.3895 0.3895 0.3733 0.3750 99,821 -0.01(-2.09%)
Aug 20, 2021 0.3842 0.3923 0.3704 0.3830 121,916 -0.00(-0.16%)
Aug 19, 2021 0.4491 0.4587 0.3836 0.3836 177,478 -0.06(-12.82%)
Aug 18, 2021 0.4363 0.4400 0.4193 0.4400 43,885 +0.00(+0.87%)
Aug 17, 2021 0.4604 0.4605 0.4200 0.4362 69,063 -0.03(-6.15%)
Aug 16, 2021 0.4300 0.4798 0.4176 0.4648 143,393 +0.09(+24.05%)
Aug 13, 2021 0.3382 0.3747 0.3382 0.3747 51,498 +0.04(+12.73%)
Aug 12, 2021 0.3502 0.3502 0.3298 0.3324 19,927 -0.04(-10.16%)
Aug 11, 2021 0.3586 0.3700 0.3586 0.3700 4,200 +0.01(+2.27%)
Aug 10, 2021 0.3498 0.3639 0.3400 0.3618 12,100 +0.02(+6.57%)
Aug 09, 2021 0.3720 0.3893 0.3395 0.3395 72,539 -0.05(-12.95%)
Aug 06, 2021 0.4407 0.4433 0.3900 0.3900 38,100 -0.05(-10.69%)
Aug 05, 2021 0.4263 0.4510 0.4263 0.4367 6,531 +0.01(+1.94%)
Aug 04, 2021 0.4468 0.4572 0.4250 0.4284 17,645 -0.05(-9.79%)
Aug 03, 2021 0.5080 0.5080 0.4684 0.4749 19,850 -0.02(-4.06%)
Aug 02, 2021 0.4859 0.5113 0.4859 0.4950 24,535 +0.02(+3.13%)
Jul 30, 2021 0.4298 0.4899 0.4298 0.4800 65,950 +0.09(+21.98%)
Jul 29, 2021 0.3924 0.4180 0.3840 0.3935 37,049 +0.02(+4.10%)
Jul 28, 2021 0.3835 0.4012 0.3780 0.3780 37,255 +0.00(+1.10%)
Jul 27, 2021 0.4178 0.4178 0.3724 0.3739 22,175 -0.04(-10.59%)
Jul 26, 2021 0.4000 0.4182 0.4000 0.4182 16,315 +0.02(+4.55%)
Jul 23, 2021 0.3945 0.4187 0.3945 0.4000 40,200 +0.00(+1.21%)
Jul 22, 2021 0.4001 0.4253 0.3861 0.3952 43,500 -0.02(-5.00%)
Jul 21, 2021 0.3400 0.4414 0.3400 0.4160 234,480 +0.08(+24.25%)
Jul 20, 2021 0.3493 0.3600 0.3212 0.3348 216,196 -0.01(-2.19%)
Jul 19, 2021 0.3381 0.3423 0.3363 0.3423 44,148 +0.00(+0.23%)
Jul 16, 2021 0.3573 0.3573 0.3400 0.3415 79,311 -0.01(-3.97%)
Jul 15, 2021 0.3500 0.3666 0.3460 0.3556 183,359 -0.00(-0.95%)
Jul 14, 2021 0.3900 0.3900 0.3590 0.3590 173,674 -0.02(-5.53%)
Jul 13, 2021 0.3941 0.4000 0.3781 0.3800 41,163 -0.03(-7.54%)
Jul 12, 2021 0.3645 0.4110 0.3634 0.4110 246,089 +0.05(+14.39%)
Jul 09, 2021 0.4100 0.4100 0.3566 0.3593 251,472 -0.04(-8.90%)
Jul 08, 2021 0.3121 0.4000 0.3045 0.3944 201,600 +0.08(+25.21%)
Jul 07, 2021 0.3161 0.3169 0.3133 0.3150 7,600 -0.01(-2.11%)
Jul 06, 2021 0.3072 0.3218 0.3072 0.3218 9,143 +0.01(+2.91%)
Jul 02, 2021 0.3056 0.3127 0.3000 0.3127 6,235 -0.02(-5.24%)
Jul 01, 2021 0.2809 0.3325 0.2809 0.3300 25,322 +0.03(+10.74%)
Jun 30, 2021 0.2983 0.2990 0.2936 0.2980 60,625 -0.00(-0.67%)
Jun 29, 2021 0.3129 0.3129 0.3000 0.3000 33,055 -0.01(-1.83%)
Jun 28, 2021 0.3100 0.3100 0.3056 0.3056 15,221 -0.00(-1.13%)
Jun 25, 2021 0.3013 0.3140 0.2989 0.3091 59,493 +0.01(+4.78%)
Jun 24, 2021 0.3047 0.3047 0.2938 0.2950 63,000 +0.03(+12.68%)
Jun 23, 2021 0.2669 0.2669 0.2561 0.2618 6,801 -0.01(-2.86%)
Jun 22, 2021 0.2800 0.2800 0.2633 0.2695 33,350 +0.00(+1.47%)
Jun 21, 2021 0.2955 0.2955 0.2656 0.2656 63,503 -0.03(-9.13%)
Jun 18, 2021 0.2910 0.2923 0.2884 0.2923 68,754 +0.00(+1.70%)
Jun 17, 2021 0.2877 0.2877 0.2720 0.2874 22,400 -0.01(-4.71%)
Jun 16, 2021 0.3000 0.3063 0.2950 0.3016 32,875 +0.00(+0.53%)
Jun 15, 2021 0.3037 0.3089 0.2839 0.3000 62,543 -0.02(-5.42%)
Jun 14, 2021 0.3200 0.3200 0.3132 0.3172 13,783 +0.01(+1.67%)
Jun 11, 2021 0.3120 0.3167 0.3100 0.3120 28,000 +0.00(+0.00%)
Jun 10, 2021 0.3188 0.3188 0.3079 0.3120 11,485 +0.01(+2.03%)
Jun 09, 2021 0.3214 0.3220 0.3051 0.3058 12,400 -0.02(-5.06%)
Jun 08, 2021 0.3190 0.3221 0.3134 0.3221 89,215 +0.00(+0.66%)
Jun 07, 2021 0.3201 0.3238 0.3150 0.3200 91,304 +0.01(+2.04%)
Jun 04, 2021 0.3200 0.3241 0.3136 0.3136 14,040 -0.01(-2.00%)
Jun 03, 2021 0.3150 0.3200 0.3002 0.3200 34,500 +0.00(+0.95%)
Jun 02, 2021 0.3317 0.3317 0.3139 0.3170 23,010 -0.01(-4.11%)
Jun 01, 2021 0.3255 0.3400 0.3220 0.3306 76,010 -0.00(-0.06%)
May 28, 2021 0.3359 0.3359 0.3270 0.3308 38,251 +0.01(+2.86%)
May 27, 2021 0.3580 0.3580 0.3200 0.3216 17,513 -0.00(-0.53%)
May 26, 2021 0.3400 0.3400 0.3090 0.3233 190,900 -0.01(-3.98%)
May 25, 2021 0.3370 0.3500 0.3043 0.3367 389,338 -0.13(-28.36%)
May 24, 2021 0.3000 0.4700 0.2885 0.4700 336,741 +0.18(+61.62%)
May 21, 2021 0.2869 0.2908 0.2800 0.2908 66,350 +0.01(+4.87%)
May 20, 2021 0.2848 0.2869 0.2773 0.2773 13,869 -0.01(-2.12%)
May 19, 2021 0.2843 0.2843 0.2816 0.2833 2,399 +0.02(+9.05%)
May 18, 2021 0.2567 0.2598 0.2564 0.2598 14,200 +0.00(+1.56%)
May 17, 2021 0.2563 0.2564 0.2481 0.2558 72,471 +0.02(+6.58%)
May 14, 2021 0.2500 0.2510 0.2400 0.2400 5,500 -0.02(-6.25%)
May 13, 2021 0.2480 0.2560 0.2480 0.2560 13,000 +0.01(+3.23%)
May 12, 2021 0.2370 0.2480 0.2370 0.2480 153,520 +0.01(+6.12%)
May 11, 2021 0.2356 0.2356 0.2337 0.2337 44,000 +0.00(+1.17%)
May 10, 2021 0.2400 0.2440 0.2310 0.2310 210,364 -0.01(-3.71%)
May 07, 2021 0.2500 0.2500 0.2100 0.2399 656,887 +0.01(+2.13%)
May 06, 2021 0.2065 0.2427 0.2065 0.2349 164,100 +0.06(+31.82%)
May 04, 2021 0.1782 0.1782 0.1782 0 +0.01(+5.76%)
May 03, 2021 0.1800 0.1834 0.1677 0.1685 85,400 -0.00(-1.46%)
Apr 30, 2021 0.1690 0.1710 0.1690 0.1710 4,900 -0.01(-7.57%)
Apr 29, 2021 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.99%)
Apr 28, 2021 0.1955 0.2050 0.1907 0.1907 16,000 -0.01(-7.16%)
Apr 26, 2021 0.2054 0.2054 0.2054 0 +0.02(+11.63%)
Apr 23, 2021 0.2052 0.2052 0.1840 0.1840 66,100 -0.02(-7.63%)
Apr 21, 2021 0.1992 0.1992 0.1992 0 +0.00(+0.25%)
Apr 20, 2021 0.1987 0.1987 0.1987 0.1987 5,000 +0.01(+7.41%)
Apr 19, 2021 0.1850 0.1850 0.1850 0.1850 12,000 +0.00(+1.70%)
Apr 16, 2021 0.1710 0.1819 0.1610 0.1819 13,400 +0.01(+7.38%)
Apr 15, 2021 0.1694 0.1694 0.1694 0.1694 400 -0.00(-2.02%)
Apr 09, 2021 0.1729 0.1729 0.1729 0 +0.00(+1.11%)
Apr 08, 2021 0.1755 0.1755 0.1710 0.1710 15,400 -0.00(-0.98%)
Apr 07, 2021 0.1727 0.1727 0.1727 0.1727 3,046 -0.00(-1.87%)
Apr 06, 2021 0.1720 0.1761 0.1720 0.1760 53,000 -0.00(-1.12%)
Apr 05, 2021 0.1868 0.1868 0.1780 0.1780 4,500 -0.00(-1.11%)
Apr 01, 2021 0.1800 0.1872 0.1710 0.1800 61,000 +0.00(+0.33%)
Mar 31, 2021 0.1780 0.1879 0.1762 0.1794 40,030 -0.02(-10.30%)
Mar 30, 2021 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Mar 29, 2021 0.1980 0.2000 0.1980 0.2000 25,000 +0.01(+4.00%)
Mar 26, 2021 0.1800 0.1999 0.1800 0.1923 25,000 +0.01(+5.49%)
Mar 24, 2021 0.1823 0.1823 0.1823 0 -0.02(-8.02%)
Mar 23, 2021 0.2016 0.2016 0.1982 0.1982 11,000 -0.01(-2.65%)
Mar 22, 2021 0.2087 0.2087 0.1943 0.2036 16,900 -0.00(-0.88%)
Mar 19, 2021 0.2073 0.2073 0.2054 0.2054 5,000 +0.02(+8.11%)
Mar 18, 2021 0.2000 0.2000 0.1900 0.1900 30,800 +0.01(+5.56%)
Mar 17, 2021 0.1800 0.1800 0.1800 0.1800 1,050 -0.00(-1.69%)
Mar 16, 2021 0.1900 0.1920 0.1831 0.1831 95,248 -0.01(-3.63%)
Mar 15, 2021 0.1926 0.1926 0.1700 0.1900 11,600 +0.03(+18.75%)
Mar 11, 2021 0.1600 0.1600 0.1600 0 -0.00(-2.08%)
Mar 10, 2021 0.1667 0.1667 0.1634 0.1634 2,500 +0.00(+2.12%)
Mar 09, 2021 0.1666 0.1666 0.1600 0.1600 16,500 +0.00(+0.69%)
Mar 08, 2021 0.1595 0.1595 0.1589 0.1589 2,500 -0.02(-9.20%)
Mar 05, 2021 0.1716 0.1750 0.1659 0.1750 25,900 +0.01(+7.69%)
Mar 04, 2021 0.1709 0.1709 0.1508 0.1625 29,287 -0.01(-7.14%)
Mar 03, 2021 0.1977 0.1977 0.1750 0.1750 64,800 +0.00(+2.28%)
Mar 02, 2021 0.1785 0.1785 0.1711 0.1711 10,600 -0.04(-17.14%)
Mar 01, 2021 0.1928 0.2065 0.1928 0.2065 16,000 +0.00(+0.15%)
Feb 24, 2021 0.2062 0.2062 0.2062 0 +0.00(+0.00%)
Feb 22, 2021 0.2062 0.2062 0.2062 0 +0.02(+8.53%)
Feb 18, 2021 0.1900 0.1900 0.1900 0 +0.00(+2.10%)
Feb 09, 2021 0.1861 0.1861 0.1861 0 -0.01(-6.20%)
Feb 08, 2021 0.1716 0.1984 0.1716 0.1984 27,500 +0.01(+7.13%)
Jan 29, 2021 0.1852 0.1852 0.1852 0 -0.01(-2.94%)
Jan 28, 2021 0.1908 0.1908 0.1850 0.1908 9,000 -0.01(-5.82%)
Jan 27, 2021 0.2141 0.2141 0.2026 0.2026 400 -0.07(-26.09%)
Jan 08, 2021 0.2741 0.2741 0.2741 0 -0.00(-1.47%)
Jan 04, 2021 0.2782 0.2782 0.2782 0 -0.01(-3.13%)
Dec 31, 2020 0.2872 0.2872 0.2872 25,100 +0.02(+5.78%)
Dec 30, 2020 0.2400 0.2715 0.2400 0.2715 25,100 +0.04(+15.53%)
Dec 29, 2020 0.2350 0.2350 0.2350 0.2350 4,500 -0.01(-3.29%)
Dec 21, 2020 0.2430 0.2430 0.2430 0 +0.01(+6.35%)
Dec 16, 2020 0.2285 0.2285 0.2285 0 +0.00(+0.62%)
Dec 10, 2020 0.2271 0.2271 0.2271 0 -0.02(-7.31%)
Dec 09, 2020 0.2380 0.2450 0.2380 0.2450 4,500 +0.00(+0.45%)
Dec 08, 2020 0.2318 0.2439 0.2318 0.2439 6,300 +0.02(+10.31%)
Dec 04, 2020 0.2211 0.2211 0.2211 0 +0.00(+1.42%)
Dec 02, 2020 0.2180 0.2180 0.2180 0 -0.01(-4.55%)
Dec 01, 2020 0.2272 0.2289 0.2272 0.2284 16,700 +0.00(+1.38%)
Nov 30, 2020 0.2250 0.2253 0.2073 0.2253 34,500 -0.00(-0.27%)
Nov 20, 2020 0.2259 0.2259 0.2259 0 +0.02(+12.33%)
Nov 17, 2020 0.2011 0.2011 0.2011 0 -0.01(-6.86%)
Nov 16, 2020 0.2250 0.2250 0.2159 0.2159 9,000 +0.01(+2.81%)
Nov 06, 2020 0.2100 0.2100 0.2100 0 +0.01(+6.76%)
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.