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

Canstar Resources Inc (OP: CSRNF )

0.0332 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 29, 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 28, 2022 0.0673 0 +0.01(+21.26%)
Oct 24, 2022 0.0555 0 -0.00(-6.09%)
Oct 21, 2022 0.0565 0.0591 0.0565 0.0591 35,150 -0.00(-5.14%)
Oct 20, 2022 0.0579 0.0623 0.0563 0.0623 23,250 +0.00(+5.41%)
Oct 19, 2022 0.0590 0.0591 0.0590 0.0591 12,000 +0.00(+7.26%)
Oct 18, 2022 0.0531 0.0551 0.0531 0.0551 6,300 +0.01(+10.20%)
Oct 17, 2022 0.0500 0.0500 0.0500 0.0500 4,800 +0.00(+3.95%)
Oct 14, 2022 0.0496 0.0496 0.0458 0.0481 19,850 -0.00(-3.80%)
Oct 12, 2022 0.0500 0 +0.00(+0.00%)
Oct 11, 2022 0.0487 0.0509 0.0487 0.0500 36,000 +0.00(+4.82%)
Oct 10, 2022 0.0477 0.0477 0.0477 0.0477 10,000 -0.00(-1.04%)
Oct 07, 2022 0.0482 0.0482 0.0482 0.0482 5,000 -0.01(-12.68%)
Oct 06, 2022 0.0552 0.0552 0.0552 0.0552 10,000 -0.01(-15.08%)
Oct 05, 2022 0.0650 0.0671 0.0650 0.0650 49,046 +0.00(+0.00%)
Oct 04, 2022 0.0561 0.0678 0.0517 0.0650 322,677 +0.01(+18.18%)
Oct 03, 2022 0.0550 0.0550 0.0550 0.0550 10,200 -0.00(-0.54%)
Sep 30, 2022 0.0600 0.0600 0.0553 0.0553 19,000 -0.00(-2.98%)
Sep 29, 2022 0.0570 0.0603 0.0565 0.0570 200,140 +0.01(+18.50%)
Sep 28, 2022 0.0455 0.0489 0.0435 0.0481 42,700 +0.00(+1.05%)
Sep 27, 2022 0.0477 0.0477 0.0474 0.0476 125,640 -0.00(-7.57%)
Sep 26, 2022 0.0560 0.0560 0.0515 0.0515 1,896 -0.02(-26.74%)
Sep 23, 2022 0.0590 0.0703 0.0590 0.0703 60,000 +0.01(+17.17%)
Sep 22, 2022 0.0600 0.0600 0.0600 0.0600 12,990 +0.00(+0.00%)
Sep 21, 2022 0.0650 0.0650 0.0600 0.0600 9,000 -0.01(-18.92%)
Sep 12, 2022 0.0740 0 -0.00(-1.33%)
Sep 08, 2022 0.0750 0 +0.00(+0.00%)
Sep 07, 2022 0.0734 0.0750 0.0646 0.0750 63,432 +0.02(+25.42%)
Sep 06, 2022 0.0670 0.0671 0.0598 0.0598 80,532 -0.00(-5.08%)
Sep 02, 2022 0.0652 0.0652 0.0630 0.0630 2,525 -0.00(-3.37%)
Sep 01, 2022 0.0670 0.0700 0.0652 0.0652 106,000 +0.00(+5.16%)
Aug 31, 2022 0.0600 0.0625 0.0600 0.0620 115,800 -0.00(-0.16%)
Aug 30, 2022 0.0634 0.0670 0.0621 0.0621 33,200 -0.00(-4.46%)
Aug 29, 2022 0.0668 0.0669 0.0616 0.0650 45,728 +0.00(+3.17%)
Aug 26, 2022 0.0720 0.0720 0.0630 0.0630 64,000 -0.01(-11.39%)
Aug 25, 2022 0.0741 0.0741 0.0674 0.0711 125,300 -0.01(-9.66%)
Aug 24, 2022 0.0640 0.0787 0.0640 0.0787 18,000 +0.01(+9.15%)
Aug 23, 2022 0.0721 0.0721 0.0721 0.0721 15,050 -0.01(-15.18%)
Aug 22, 2022 0.0850 0.0850 0.0850 0.0850 100 +0.01(+13.18%)
Aug 19, 2022 0.0751 0.0751 0.0725 0.0751 19,000 +0.00(+0.13%)
Aug 18, 2022 0.0810 0.0810 0.0683 0.0750 56,100 -0.01(-7.98%)
Aug 17, 2022 0.0800 0.0815 0.0723 0.0815 96,600 -0.01(-6.00%)
Aug 16, 2022 0.0800 0.0867 0.0800 0.0867 18,500 +0.00(+0.35%)
Aug 15, 2022 0.0833 0.0864 0.0804 0.0864 9,503 -0.01(-7.20%)
Aug 12, 2022 0.0900 0.0931 0.0848 0.0931 22,800 +0.01(+8.76%)
Aug 11, 2022 0.0808 0.0905 0.0808 0.0856 26,950 -0.00(-2.17%)
Aug 10, 2022 0.0960 0.0960 0.0875 0.0875 17,700 -0.00(-2.78%)
Aug 09, 2022 0.0999 0.0999 0.0850 0.0900 33,100 -0.01(-7.22%)
Aug 08, 2022 0.0888 0.0970 0.0888 0.0970 1,500 +0.00(+1.04%)
Aug 04, 2022 0.0960 0 -0.00(-3.03%)
Aug 03, 2022 0.0881 0.0990 0.0881 0.0990 9,000 +0.01(+10.00%)
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.