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 (%)
Mar 31, 2022 0.1983 0.1983 0.1983 0.1983 3,000 -0.02(-7.77%)
Mar 30, 2022 0.2150 0.2150 0.2150 0.2150 5,000 -0.00(-0.51%)
Mar 29, 2022 0.2328 0.2328 0.2161 0.2161 1,300 -0.01(-4.89%)
Mar 28, 2022 0.2051 0.2272 0.2051 0.2272 28,500 +0.03(+12.48%)
Mar 25, 2022 0.2020 0.2050 0.2020 0.2020 7,550 +0.00(+1.41%)
Mar 24, 2022 0.1905 0.1992 0.1905 0.1992 6,500 -0.00(-0.40%)
Mar 23, 2022 0.1887 0.2000 0.1863 0.2000 11,650 +0.00(+0.76%)
Mar 22, 2022 0.1980 0.1985 0.1967 0.1985 8,575 +0.00(+1.17%)
Mar 21, 2022 0.1886 0.1988 0.1766 0.1962 77,999 +0.01(+3.26%)
Mar 16, 2022 0.1900 0 -0.00(-1.14%)
Mar 15, 2022 0.1785 0.1922 0.1785 0.1922 26,000 +0.01(+3.84%)
Mar 14, 2022 0.1938 0.1938 0.1851 0.1851 54,273 -0.01(-4.49%)
Mar 11, 2022 0.1936 0.1938 0.1867 0.1938 21,500 +0.00(+2.32%)
Mar 10, 2022 0.1818 0.1894 0.1818 0.1894 54,000 -0.01(-5.30%)
Mar 08, 2022 0.2000 0 +0.00(+0.86%)
Mar 04, 2022 0.1983 0 +0.02(+10.23%)
Mar 03, 2022 0.1870 0.1926 0.1723 0.1799 165,221 -0.02(-10.94%)
Mar 02, 2022 0.1960 0.2020 0.1960 0.2020 11,000 +0.00(+1.46%)
Mar 01, 2022 0.2071 0.2074 0.1965 0.1991 115,841 +0.00(+2.42%)
Feb 28, 2022 0.2100 0.2100 0.1944 0.1944 27,600 -0.02(-7.16%)
Feb 25, 2022 0.2025 0.2094 0.2025 0.2094 6,999 +0.00(+1.95%)
Feb 23, 2022 0.2054 1 -0.00(-1.68%)
Feb 22, 2022 0.1950 0.2089 0.1950 0.2089 13,000 +0.01(+5.40%)
Feb 18, 2022 0.1982 0 -0.01(-5.62%)
Feb 17, 2022 0.2042 0.2138 0.1947 0.2100 60,200 -0.00(-1.87%)
Feb 16, 2022 0.2099 0.2140 0.2099 0.2140 10,100 +0.00(+0.71%)
Feb 14, 2022 0.2125 0 -0.01(-3.85%)
Feb 11, 2022 0.2210 0.2300 0.2200 0.2210 5,500 -0.01(-3.91%)
Feb 10, 2022 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+1.41%)
Feb 09, 2022 0.2299 0.2338 0.2159 0.2268 19,316 +0.01(+3.33%)
Feb 08, 2022 0.2135 0.2250 0.2100 0.2195 13,498 +0.01(+6.24%)
Feb 04, 2022 0.2066 0 -0.01(-5.96%)
Feb 03, 2022 0.2197 0.1883 0.2197 16,543 +0.01(+4.22%)
Feb 01, 2022 0.2108 0 +0.01(+2.88%)
Jan 31, 2022 0.2000 0.2049 0.2049 35,000 +0.01(+6.55%)
Jan 28, 2022 0.1923 0.1923 0.1923 0.1923 3,050 -0.01(-3.85%)
Jan 27, 2022 0.2027 0.2027 0.1922 0.2000 13,710 -0.00(-2.20%)
Jan 26, 2022 0.2151 0.2151 0.2025 0.2045 8,830 -0.01(-2.67%)
Jan 25, 2022 0.1980 0.2101 0.1953 0.2101 13,197 +0.01(+2.94%)
Jan 24, 2022 0.2100 0.2102 0.1980 0.2041 40,285 +0.01(+3.08%)
Jan 21, 2022 0.2022 0.2180 0.1946 0.1980 83,568 -0.03(-12.16%)
Jan 20, 2022 0.2175 0.2296 0.2175 0.2254 56,100 +0.01(+4.84%)
Jan 19, 2022 0.2029 0.2150 0.2029 0.2150 64,305 +0.02(+12.68%)
Jan 18, 2022 0.2100 0.2100 0.1908 0.1908 33,600 -0.01(-5.50%)
Jan 14, 2022 0.2019 0 +0.00(+0.55%)
Jan 13, 2022 0.1993 0.2066 0.1993 0.2008 24,676 +0.00(+1.36%)
Jan 12, 2022 0.1970 0.2009 0.1970 0.1981 16,500 -0.00(-0.50%)
Jan 11, 2022 0.1891 0.1991 0.1891 0.1991 20,500 +0.01(+7.97%)
Jan 10, 2022 0.1856 0.1880 0.1844 0.1844 50,000 -0.01(-4.90%)
Jan 07, 2022 0.1980 0.1980 0.1939 0.1939 5,700 -0.00(-1.32%)
Jan 06, 2022 0.1960 0.1965 0.1960 0.1965 9,500 -0.00(-1.26%)
Jan 05, 2022 0.2095 0.2140 0.1990 0.1990 43,897 -0.01(-2.93%)
Jan 04, 2022 0.2333 0.2333 0.2040 0.2050 63,000 -0.04(-14.58%)
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.