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 (%)
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%)
Nov 01, 2021 0.2395 0.2395 0.2201 0.2201 60,258 -0.03(-11.96%)
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%)
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.