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 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%)
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.