Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canstar Resources Inc (TSV: ROX )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 26, 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, 2017 0.1250 0.1350 0.1250 0.1350 16,500 -0.01(-3.57%)
Mar 29, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 23, 2017 0.1350 0.1450 0.1250 0.1400 70,500 +0.01(+7.69%)
Mar 22, 2017 0.1200 0.1300 0.1100 0.1300 93,280 +0.01(+4.00%)
Mar 21, 2017 0.1300 0.1300 0.1250 0.1250 33,100 -0.02(-10.71%)
Mar 20, 2017 0.1450 0.1500 0.1300 0.1400 123,750 +0.01(+3.70%)
Mar 17, 2017 0.1400 0.1400 0.1350 0.1350 53,000 -0.01(-3.57%)
Mar 16, 2017 0.1500 0.1500 0.1400 0.1400 191,500 +0.01(+7.69%)
Mar 15, 2017 0.1800 0.1800 0.1050 0.1300 1,122,870 -0.05(-29.73%)
Mar 14, 2017 0.1950 0.1950 0.1850 0.1850 55,000 -0.01(-2.63%)
Mar 13, 2017 0.2000 0.2000 0.1800 0.1900 35,000 -0.01(-5.00%)
Mar 10, 2017 0.2000 0.2000 0.2000 0.2000 800 +0.01(+2.56%)
Mar 09, 2017 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Mar 08, 2017 0.2100 0.2100 0.1900 0.1900 55,740 -0.03(-13.64%)
Mar 07, 2017 0.2150 0.2200 0.2100 0.2200 71,500 +0.01(+2.33%)
Mar 06, 2017 0.2250 0.2250 0.2000 0.2150 52,200 -0.01(-2.27%)
Mar 03, 2017 0.1850 0.2200 0.1850 0.2200 113,000 +0.04(+18.92%)
Mar 02, 2017 0.2050 0.2050 0.1700 0.1850 17,000 -0.02(-7.50%)
Mar 01, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.56%)
Feb 28, 2017 0.2100 0.2100 0.1950 0.1950 64,250 +0.00(+0.00%)
Feb 27, 2017 0.2000 0.2000 0.1850 0.1950 79,000 +0.01(+2.63%)
Feb 24, 2017 0.2000 0.2000 0.1900 0.1900 40,467 -0.01(-2.56%)
Feb 23, 2017 0.2000 0.2200 0.1950 0.1950 307,500 -0.01(-2.50%)
Feb 22, 2017 0.2250 0.2250 0.1850 0.2000 83,750 -0.02(-9.09%)
Feb 21, 2017 0.2000 0.2200 0.2000 0.2200 77,000 +0.00(+0.00%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 16, 2017 0.2000 0.2150 0.2000 0.2150 133,500 +0.01(+7.50%)
Feb 15, 2017 0.1950 0.2000 0.1950 0.2000 6,000 +0.01(+2.56%)
Feb 14, 2017 0.2000 0.2000 0.1800 0.1950 121,000 -0.01(-7.14%)
Feb 13, 2017 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+5.00%)
Feb 10, 2017 0.2150 0.2300 0.1950 0.2000 389,724 -0.02(-9.09%)
Feb 09, 2017 0.2250 0.2250 0.2150 0.2200 319,988 +0.01(+4.76%)
Feb 08, 2017 0.1750 0.2300 0.1750 0.2100 911,180 +0.04(+27.27%)
Feb 07, 2017 0.1800 0.1950 0.1650 0.1650 245,000 -0.01(-8.33%)
Feb 06, 2017 0.1850 0.1850 0.1600 0.1800 136,400 -0.01(-5.26%)
Feb 03, 2017 0.1900 0.1950 0.1900 0.1900 197,500 +0.00(+0.00%)
Feb 02, 2017 0.1850 0.1900 0.1850 0.1900 30,000 +0.00(+0.00%)
Feb 01, 2017 0.1850 0.1900 0.1800 0.1900 228,500 +0.04(+22.58%)
Jan 31, 2017 0.1600 0.1600 0.1550 0.1550 10,000 -0.04(-18.42%)
Jan 30, 2017 0.1600 0.1900 0.1600 0.1900 37,000 +0.02(+15.15%)
Jan 27, 2017 0.1550 0.1650 0.1550 0.1650 127,500 -0.02(-13.16%)
Jan 26, 2017 0.1500 0.1950 0.1500 0.1900 52,000 +0.03(+18.75%)
Jan 25, 2017 0.1650 0.1650 0.1600 0.1600 33,000 -0.03(-15.79%)
Jan 24, 2017 0.1500 0.1900 0.1200 0.1900 190,744 +0.05(+31.03%)
Jan 23, 2017 0.1650 0.1650 0.1450 0.1450 154,695 -0.04(-19.44%)
Jan 20, 2017 0.2000 0.2000 0.1700 0.1800 180,500 -0.01(-5.26%)
Jan 19, 2017 0.2000 0.2000 0.1900 0.1900 25,000 -0.01(-5.00%)
Jan 18, 2017 0.1750 0.2000 0.1750 0.2000 96,500 +0.01(+5.26%)
Jan 17, 2017 0.1900 0.1900 0.1900 0.1900 18,000 -0.01(-5.00%)
Jan 16, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jan 13, 2017 0.2050 0.2050 0.2000 0.2000 50,000 -0.00(-2.44%)
Jan 12, 2017 0.1700 0.2050 0.1700 0.2050 51,500 +0.00(+0.00%)
Jan 11, 2017 0.2050 0.2050 0.2050 0.2050 134,350 +0.01(+7.89%)
Jan 10, 2017 0.1900 0.1900 0.1600 0.1900 130,500 +0.02(+8.57%)
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.