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 (%)
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%)
Mar 02, 2023 0.0465 0.0465 0.0434 0.0435 144,500 -0.01(-10.86%)
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%)
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.