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 (%)
Feb 28, 2024 0.0320 0 +0.01(+23.08%)
Feb 12, 2024 0.0260 0 +0.00(+6.12%)
Jan 31, 2024 0.0245 0 +0.00(+22.50%)
Jan 30, 2024 0.0269 0.0269 0.0200 0.0200 6,300 +0.00(+6.95%)
Jan 29, 2024 0.0179 0.0218 0.0179 0.0187 20,000 -0.00(-14.22%)
Jan 26, 2024 0.0219 0.0224 0.0177 0.0218 100,000 -0.00(-5.22%)
Jan 25, 2024 0.0185 0.0230 0.0185 0.0230 71,600 +0.00(+15.00%)
Jan 24, 2024 0.0233 0.0233 0.0189 0.0200 53,500 -0.01(-37.69%)
Jan 12, 2024 0.0321 0 +0.00(+16.30%)
Jan 11, 2024 0.0276 0.0276 0.0276 0.0276 8,000 +0.00(+10.40%)
Jan 08, 2024 0.0250 0 -0.00(-16.39%)
Jan 05, 2024 0.0282 0.0299 0.0282 0.0299 74,800 +0.00(+9.93%)
Jan 04, 2024 0.0272 0.0272 0.0272 0.0272 47,700 +0.00(+0.74%)
Jan 03, 2024 0.0268 0.0270 0.0256 0.0270 13,999 +0.00(+2.66%)
Jan 02, 2024 0.0263 0.0263 0.0263 0.0263 200 -0.00(-4.71%)
Dec 28, 2023 0.0276 0 +0.00(+20.00%)
Dec 27, 2023 0.0275 0.0320 0.0210 0.0230 178,485 -0.01(-24.34%)
Dec 26, 2023 0.0190 0.0316 0.0190 0.0304 129,625 +0.01(+28.27%)
Dec 21, 2023 0.0237 0 -0.00(-9.89%)
Dec 20, 2023 0.0263 0.0263 0.0263 0.0263 4,500 +0.00(+6.05%)
Dec 19, 2023 0.0256 0.0256 0.0240 0.0248 39,000 +0.00(+2.06%)
Dec 15, 2023 0.0243 0 +0.00(+0.00%)
Dec 14, 2023 0.0211 0.0243 0.0190 0.0243 83,000 +0.00(+5.65%)
Dec 13, 2023 0.0220 0.0230 0.0210 0.0230 29,500 -0.00(-3.36%)
Dec 12, 2023 0.0238 0.0238 0.0238 0.0238 10,000 +0.00(+2.59%)
Dec 11, 2023 0.0258 0.0258 0.0232 0.0232 33,000 -0.00(-7.94%)
Dec 08, 2023 0.0252 0.0252 0.0252 0.0252 10,000 +0.00(+4.56%)
Dec 07, 2023 0.0241 0.0241 0.0241 0.0241 20,000 -0.00(-9.40%)
Dec 01, 2023 0.0266 0 +0.00(+23.15%)
Nov 29, 2023 0.0216 33,000 -0.00(-10.00%)
Nov 28, 2023 0.0197 0.0258 0.0197 0.0240 224,000 +0.00(+20.00%)
Nov 27, 2023 0.0216 0.0216 0.0200 0.0200 50,000 +0.00(+10.50%)
Nov 22, 2023 0.0181 0 -0.00(-2.69%)
Nov 13, 2023 0.0186 0 -0.01(-22.50%)
Nov 10, 2023 0.0246 0.0255 0.0222 0.0240 165,000 +0.01(+34.08%)
Nov 09, 2023 0.0175 0.0179 0.0175 0.0179 34,000 +0.00(+24.31%)
Nov 02, 2023 0.0144 0 -0.00(-7.69%)
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 -0.01(-29.65%)
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%)
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.