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 31, 2023 0.0156 0 -0.00(-12.85%)
Oct 26, 2023 0.0179 0 +0.00(+19.33%)
Oct 25, 2023 0.0151 0.0151 0.0150 0.0150 99,000 -0.00(-0.66%)
Oct 24, 2023 0.0197 0.0197 0.0151 0.0151 632 -0.00(-20.53%)
Oct 23, 2023 0.0190 0.0190 0.0190 0.0190 5,000 -0.00(-5.47%)
Oct 19, 2023 0.0201 10,000 -0.00(-18.95%)
Oct 18, 2023 0.0248 0.0248 0.0248 0.0248 4,000 +0.00(+23.38%)
Oct 12, 2023 0.0201 0 -0.00(-0.50%)
Oct 09, 2023 0.0202 0 -0.00(-7.76%)
Oct 03, 2023 0.0219 0 -0.00(-9.88%)
Sep 26, 2023 0.0243 0 +0.00(+21.50%)
Sep 25, 2023 0.0240 0.0240 0.0200 0.0200 90,000 -0.00(-9.09%)
Sep 22, 2023 0.0220 0.0220 0.0220 0.0220 30,453 -0.01(-26.67%)
Sep 20, 2023 0.0300 0 +0.00(+0.00%)
Sep 18, 2023 0.0300 0 +0.00(+7.91%)
Sep 14, 2023 0.0278 0 +0.00(+7.75%)
Sep 12, 2023 0.0258 0 +0.00(+11.69%)
Sep 08, 2023 0.0231 0 -0.00(-5.33%)
Sep 07, 2023 0.0250 0.0250 0.0244 0.0244 20,000 -0.00(-6.15%)
Sep 06, 2023 0.0260 0.0260 0.0260 0.0260 100 +0.00(+4.00%)
Aug 29, 2023 0.0250 0 +0.00(+0.00%)
Aug 23, 2023 0.0250 0 -0.00(-16.67%)
Aug 15, 2023 0.0300 0 +0.00(+0.00%)
Aug 10, 2023 0.0300 0 +0.00(+12.78%)
Aug 09, 2023 0.0266 0.0266 0.0266 0.0266 20,000 +0.00(+1.92%)
Aug 08, 2023 0.0261 0.0261 0.0261 0.0261 44,912 -0.00(-14.43%)
Aug 07, 2023 0.0293 0.0320 0.0292 0.0305 84,712 +0.00(+6.64%)
Aug 04, 2023 0.0286 0.0286 0.0286 0.0286 1,000 +0.00(+0.00%)
Aug 03, 2023 0.0279 0.0286 0.0261 0.0286 17,550 +0.00(+2.51%)
Aug 02, 2023 0.0300 0.0300 0.0279 0.0279 55,000 -0.00(-7.00%)
Jul 28, 2023 0.0300 0 -0.00(-0.66%)
Jul 27, 2023 0.0300 0.0307 0.0300 0.0302 33,000 +0.00(+0.67%)
Jul 26, 2023 0.0305 0.0326 0.0300 0.0300 85,700 -0.01(-14.77%)
Jul 25, 2023 0.0316 0.0352 0.0280 0.0352 68,500 +0.01(+28.00%)
Jul 21, 2023 0.0275 0 -0.00(-6.78%)
Jul 20, 2023 0.0348 0.0348 0.0295 0.0295 20,000 -0.00(-2.96%)
Jul 19, 2023 0.0304 0.0304 0.0304 0.0304 10,000 +0.00(+4.11%)
Jul 18, 2023 0.0292 0.0292 0.0292 0.0292 10,000 -0.00(-3.31%)
Jul 17, 2023 0.0302 0.0302 0.0287 0.0302 28,000 +0.00(+0.67%)
Jul 14, 2023 0.0321 0.0352 0.0300 0.0300 86,000 -0.01(-14.77%)
Jul 13, 2023 0.0281 0.0352 0.0275 0.0352 40,000 +0.00(+11.39%)
Jul 12, 2023 0.0316 0.0316 0.0300 0.0316 27,000 +0.00(+17.04%)
Jul 11, 2023 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-10.89%)
Jul 07, 2023 0.0303 0 -0.00(-5.61%)
Jul 05, 2023 0.0321 0 +0.00(+10.31%)
Jul 03, 2023 0.0291 0.0291 0.0291 0.0291 10,000 +0.00(+16.40%)
Jun 28, 2023 0.0250 0 -0.01(-18.83%)
Jun 27, 2023 0.0280 0.0308 0.0279 0.0308 25,000 +0.00(+10.00%)
Jun 26, 2023 0.0276 0.0280 0.0265 0.0280 55,000 -0.00(-7.28%)
Jun 23, 2023 0.0316 0.0336 0.0285 0.0302 57,500 +0.00(+0.67%)
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 20, 2023 0.0300 0 -0.00(-7.69%)
Jun 16, 2023 0.0350 0.0350 0.0325 0.0325 60,000 +0.00(+0.00%)
Jun 15, 2023 0.0350 0.0350 0.0325 0.0325 22,000 -0.00(-7.14%)
Jun 14, 2023 0.0350 0.0350 0.0350 0.0350 16,666 -0.00(-7.89%)
Jun 08, 2023 0.0380 0 +0.00(+0.00%)
Jun 07, 2023 0.0363 0.0380 0.0363 0.0380 18,000 -0.00(-0.26%)
Jun 06, 2023 0.0378 0.0381 0.0353 0.0381 47,500 -0.00(-2.31%)
Jun 01, 2023 0.0390 0 +0.00(+5.41%)
May 31, 2023 0.0352 0.0376 0.0352 0.0370 128,000 -0.00(-0.27%)
May 30, 2023 0.0371 0.0371 0.0371 0.0371 20,000 -0.00(-4.38%)
May 24, 2023 0.0388 0 -0.01(-19.83%)
May 23, 2023 0.0484 0.0484 0.0484 0.0484 11,000 +0.00(+10.25%)
May 22, 2023 0.0439 0.0439 0.0439 0.0439 26,000 +0.00(+10.30%)
May 17, 2023 0.0398 0 -0.00(-9.34%)
May 16, 2023 0.0441 0.0496 0.0407 0.0439 18,000 -0.00(-2.44%)
May 15, 2023 0.0450 0.0450 0.0450 0.0450 2,000 -0.00(-7.98%)
May 12, 2023 0.0449 0.0489 0.0449 0.0489 6,000 +0.00(+8.67%)
May 11, 2023 0.0450 0.0450 0.0436 0.0450 13,025 -0.00(-0.22%)
May 10, 2023 0.0452 0.0452 0.0451 0.0451 6,117 +0.00(+0.22%)
May 09, 2023 0.0449 0.0450 0.0340 0.0450 263,000 -0.00(-2.60%)
May 08, 2023 0.0449 0.0462 0.0403 0.0462 40,000 +0.01(+12.96%)
May 05, 2023 0.0430 0.0468 0.0402 0.0409 113,340 -0.00(-8.30%)
May 04, 2023 0.0422 0.0480 0.0422 0.0446 33,700 +0.00(+1.59%)
May 03, 2023 0.0374 0.0439 0.0358 0.0439 24,000 +0.01(+17.69%)
May 02, 2023 0.0390 0.0454 0.0373 0.0373 51,000 +0.00(+0.27%)
May 01, 2023 0.0359 0.0372 0.0349 0.0372 35,000 -0.00(-7.23%)
Apr 27, 2023 0.0401 0 +0.00(+0.25%)
Apr 26, 2023 0.0446 0.0466 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-10.51%)
Apr 24, 2023 0.0447 0.0447 0.0447 0.0447 10,000 -0.00(-5.89%)
Apr 20, 2023 0.0475 0 +0.00(+7.71%)
Apr 17, 2023 0.0441 0 -0.00(-4.13%)
Apr 14, 2023 0.0458 0.0500 0.0430 0.0460 559,200 +0.00(+12.20%)
Apr 13, 2023 0.0410 0.0450 0.0410 0.0410 79,350 +0.00(+5.13%)
Apr 12, 2023 0.0390 0.0390 0.0390 0.0390 5,000 -0.00(-3.23%)
Apr 11, 2023 0.0445 0.0455 0.0394 0.0403 47,875 -0.00(-1.71%)
Apr 10, 2023 0.0428 0.0432 0.0410 0.0410 33,700 -0.00(-2.38%)
Apr 06, 2023 0.0420 0.0420 0.0420 0.0420 15,000 +0.00(+0.00%)
Apr 05, 2023 0.0420 0.0444 0.0420 0.0420 21,625 -0.00(-4.98%)
Apr 04, 2023 0.0435 0.0442 0.0400 0.0442 12,000 +0.00(+1.84%)
Apr 03, 2023 0.0434 0.0434 0.0434 0.0434 1,900 +0.00(+5.60%)
Mar 29, 2023 0.0411 0 +0.00(+6.75%)
Mar 28, 2023 0.0385 0.0411 0.0385 0.0385 22,000 +0.00(+0.26%)
Mar 27, 2023 0.0446 0.0446 0.0359 0.0384 131,800 -0.00(-3.52%)
Mar 24, 2023 0.0431 0.0442 0.0398 0.0398 103,000 -0.00(-4.33%)
Mar 23, 2023 0.0416 0.0416 0.0416 0.0416 1,430 -0.00(-0.48%)
Mar 22, 2023 0.0439 0.0444 0.0398 0.0418 100,600 -0.00(-3.69%)
Mar 21, 2023 0.0450 0.0462 0.0434 0.0434 115,000 -0.00(-1.14%)
Mar 20, 2023 0.0439 0.0439 0.0439 0.0439 527 +0.00(+11.42%)
Mar 17, 2023 0.0479 0.0479 0.0330 0.0394 172,000 -0.01(-18.26%)
Mar 16, 2023 0.0479 0.0482 0.0427 0.0482 180,713 +0.00(+8.80%)
Mar 15, 2023 0.0443 0.0443 0.0443 0.0443 8,000 +0.00(+12.15%)
Mar 14, 2023 0.0408 0.0408 0.0389 0.0395 41,275 +0.00(+1.54%)
Mar 13, 2023 0.0437 0.0445 0.0383 0.0389 268,001 -0.01(-11.59%)
Mar 10, 2023 0.0419 0.0441 0.0392 0.0440 74,600 -0.00(-7.95%)
Mar 09, 2023 0.0425 0.0479 0.0425 0.0478 108,885 +0.00(+5.29%)
Mar 08, 2023 0.0454 0.0454 0.0454 0.0454 20,000 -0.00(-5.22%)
Mar 07, 2023 0.0479 0.0479 0.0479 0.0479 20,000 +0.01(+13.51%)
Mar 06, 2023 0.0490 0.0490 0.0422 0.0422 162,500 -0.01(-11.90%)
Mar 03, 2023 0.0463 0.0479 0.0463 0.0479 10,000 +0.00(+10.11%)
Mar 02, 2023 0.0465 0.0465 0.0434 0.0435 144,500 -0.01(-10.86%)
Feb 27, 2023 0.0488 4,000 +0.00(+4.95%)
Feb 24, 2023 0.0465 0.0470 0.0442 0.0465 43,125 -0.00(-0.43%)
Feb 22, 2023 0.0467 0 -0.00(-3.51%)
Feb 21, 2023 0.0484 0.0484 0.0484 0.0484 15,000 -0.00(-2.81%)
Feb 16, 2023 0.0498 0 +0.00(+2.47%)
Feb 15, 2023 0.0486 0.0486 0.0486 0.0486 5,000 -0.00(-8.47%)
Feb 14, 2023 0.0531 0.0531 0.0487 0.0531 13,000 +0.00(+5.15%)
Feb 13, 2023 0.0496 0.0508 0.0476 0.0505 119,000 -0.00(-7.17%)
Feb 10, 2023 0.0544 0.0544 0.0544 0.0544 10,000 +0.00(+5.63%)
Feb 09, 2023 0.0583 0.0583 0.0515 0.0515 26,266 -0.00(-4.81%)
Feb 08, 2023 0.0514 0.0558 0.0514 0.0541 95,505 +0.00(+5.25%)
Feb 06, 2023 0.0514 0 -0.01(-9.98%)
Feb 03, 2023 0.0591 0.0600 0.0547 0.0571 52,900 -0.00(-3.55%)
Feb 02, 2023 0.0515 0.0620 0.0515 0.0592 143,880 +0.00(+8.42%)
Feb 01, 2023 0.0543 0.0550 0.0520 0.0546 29,000 +0.00(+5.00%)
Jan 31, 2023 0.0547 0.0551 0.0519 0.0520 120,600 +0.00(+2.16%)
Jan 30, 2023 0.0551 0.0551 0.0450 0.0509 284,306 -0.01(-11.63%)
Jan 27, 2023 0.0530 0.0576 0.0450 0.0576 140,922 +0.00(+8.27%)
Jan 26, 2023 0.0532 0.0532 0.0491 0.0532 104,000 -0.00(-3.27%)
Jan 25, 2023 0.0508 0.0606 0.0506 0.0550 208,284 -0.00(-8.18%)
Jan 24, 2023 0.0643 0.0643 0.0599 0.0599 19,000 -0.01(-8.41%)
Jan 23, 2023 0.0570 0.0655 0.0550 0.0654 75,110 +0.01(+18.91%)
Jan 20, 2023 0.0610 0.0610 0.0546 0.0550 30,600 -0.00(-3.17%)
Jan 19, 2023 0.0522 0.0568 0.0522 0.0568 40,000 +0.00(+4.99%)
Jan 17, 2023 0.0541 0 -0.00(-4.92%)
Jan 13, 2023 0.0543 0.0569 0.0543 0.0569 30,000 -0.00(-6.11%)
Jan 12, 2023 0.0602 0.0606 0.0602 0.0606 16,000 +0.00(+0.33%)
Jan 11, 2023 0.0631 0.0631 0.0604 0.0604 7,000 -0.00(-5.62%)
Jan 10, 2023 0.0622 0.0640 0.0622 0.0640 38,812 +0.01(+8.47%)
Jan 09, 2023 0.0569 0.0636 0.0554 0.0590 53,500 +0.00(+1.03%)
Jan 06, 2023 0.0547 0.0615 0.0547 0.0584 38,572 +0.00(+2.28%)
Jan 05, 2023 0.0571 0.0571 0.0571 0.0571 5,000 -0.00(-4.83%)
Jan 04, 2023 0.0610 0.0630 0.0600 0.0600 26,128 +0.00(+4.90%)
Jan 03, 2023 0.0625 0.0625 0.0572 0.0572 57,973 -0.01(-9.35%)
Dec 30, 2022 0.0630 0.0637 0.0578 0.0631 53,125 +0.00(+2.44%)
Dec 29, 2022 0.0590 0.0629 0.0583 0.0616 35,625 +0.00(+8.07%)
Dec 28, 2022 0.0558 0.0669 0.0558 0.0570 113,000 -0.01(-8.80%)
Dec 27, 2022 0.0630 0.0710 0.0625 0.0625 116,590 +0.01(+18.82%)
Dec 23, 2022 0.0481 0.0679 0.0479 0.0526 253,500 +0.01(+14.60%)
Dec 22, 2022 0.0459 0.0459 0.0458 0.0459 25,000 +0.00(+3.85%)
Dec 21, 2022 0.0442 0.0484 0.0442 0.0442 60,000 -0.00(-9.43%)
Dec 20, 2022 0.0509 0.0509 0.0450 0.0488 28,000 +0.00(+4.05%)
Dec 19, 2022 0.0470 0.0484 0.0469 0.0469 70,527 +0.00(+10.35%)
Dec 16, 2022 0.0458 0.0458 0.0425 0.0425 27,000 -0.00(-8.01%)
Dec 15, 2022 0.0462 0.0462 0.0462 0.0462 7,000 -0.00(-5.71%)
Dec 14, 2022 0.0479 0.0490 0.0462 0.0490 18,000 +0.00(+6.75%)
Dec 12, 2022 0.0459 5,800 -0.01(-10.53%)
Dec 09, 2022 0.0513 0.0513 0.0513 0.0513 10,000 -0.00(-0.77%)
Dec 08, 2022 0.0517 0.0549 0.0517 0.0517 87,260 -0.00(-0.77%)
Dec 07, 2022 0.0520 0.0521 0.0468 0.0521 41,500 +0.00(+0.39%)
Dec 06, 2022 0.0550 0.0550 0.0472 0.0519 247,499 -0.01(-9.27%)
Dec 05, 2022 0.0480 0.0573 0.0480 0.0572 45,000 +0.00(+1.42%)
Dec 02, 2022 0.0477 0.0600 0.0474 0.0564 345,000 +0.01(+9.94%)
Dec 01, 2022 0.0466 0.0566 0.0439 0.0513 201,000 +0.00(+10.09%)
Nov 30, 2022 0.0467 0.0506 0.0464 0.0466 81,000 +0.00(+0.65%)
Nov 29, 2022 0.0469 0.0489 0.0461 0.0463 115,723 -0.00(-9.57%)
Nov 28, 2022 0.0539 0.0539 0.0475 0.0512 137,000 +0.00(+0.79%)
Nov 25, 2022 0.0508 0.0508 0.0508 0.0508 40,010 -0.01(-9.61%)
Nov 22, 2022 0.0562 0 -0.00(-4.26%)
Nov 17, 2022 0.0587 0 +0.00(+1.91%)
Nov 16, 2022 0.0576 0.0600 0.0576 0.0576 54,000 -0.00(-4.64%)
Nov 15, 2022 0.0575 0.0604 0.0575 0.0604 36,000 +0.00(+6.90%)
Nov 11, 2022 0.0565 0 -0.00(-1.22%)
Nov 10, 2022 0.0572 0.0572 0.0572 0.0572 100 -0.00(-3.70%)
Nov 07, 2022 0.0594 0 +0.00(+3.66%)
Nov 04, 2022 0.0573 0.0573 0.0573 0.0573 10,000 -0.00(-1.21%)
Nov 02, 2022 0.0580 0 -0.00(-5.84%)
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.