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

Canstar Resources Inc (TSV: ROX )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 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 (%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 34,000 -0.00(-11.11%)
Apr 29, 2019 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+12.50%)
Apr 26, 2019 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Apr 24, 2019 0.0500 0.0500 0.0400 0.0450 653,000 +0.00(+0.00%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 72,000 -0.01(-16.67%)
Apr 15, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0.0500 148,200 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Apr 09, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+10.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2019 0.0500 0.0500 0.0450 0.0450 178,400 -0.01(-18.18%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0550 0.0450 0.0550 154,000 -0.00(-8.33%)
Mar 29, 2019 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-20.00%)
Mar 28, 2019 0.0550 0.0750 0.0550 0.0750 40,001 +0.01(+25.00%)
Mar 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 25, 2019 0.0600 0.0600 0.0600 0.0600 9,319 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0600 53,000 -0.01(-20.00%)
Mar 20, 2019 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Mar 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0850 0.0850 0.0850 11,787 +0.00(+0.00%)
Mar 11, 2019 0.0850 0.0850 0.0850 0.0850 1,817 -0.00(-5.56%)
Mar 08, 2019 0.1050 0.1050 0.0900 0.0900 19,336 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0.0900 1,397 -0.01(-14.29%)
Mar 06, 2019 0.0950 0.1050 0.0950 0.1050 53,000 +0.01(+16.67%)
Mar 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 22, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Feb 21, 2019 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.0950 0.0900 0.0900 25,500 -0.01(-10.00%)
Feb 19, 2019 0.1050 0.1050 0.1000 0.1000 30,600 -0.00(-4.76%)
Feb 15, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Feb 14, 2019 0.1200 0.1200 0.1200 0.1200 7,000 +0.01(+9.09%)
Feb 13, 2019 0.1200 0.1200 0.1100 0.1100 6,500 +0.00(+0.00%)
Feb 11, 2019 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Feb 08, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 05, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 04, 2019 0.1400 0.1400 0.1400 0.1400 3,000 -0.02(-12.50%)
Feb 01, 2019 0.1600 0.1600 0.1600 0.1600 25,500 +0.01(+6.67%)
Jan 31, 2019 0.1700 0.1700 0.1500 0.1500 21,000 -0.04(-21.05%)
Jan 30, 2019 0.2000 0.2000 0.1900 0.1900 4,000 -0.01(-2.56%)
Jan 29, 2019 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+11.43%)
Jan 28, 2019 0.1800 0.1800 0.1750 0.1750 3,300 -0.01(-2.78%)
Jan 25, 2019 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-7.69%)
Jan 24, 2019 0.2000 0.2000 0.1950 0.1950 7,999 -0.01(-2.50%)
Jan 23, 2019 0.1800 0.2000 0.1800 0.2000 14,855 +0.04(+21.21%)
Jan 22, 2019 0.1750 0.1750 0.1650 0.1650 26,000 +0.01(+3.13%)
Jan 21, 2019 0.1500 0.1650 0.1500 0.1600 28,600 +0.01(+6.67%)
Jan 18, 2019 0.1150 0.1500 0.1150 0.1500 26,100 +0.05(+50.00%)
Jan 17, 2019 0.1500 0.1500 0.1000 0.1000 12,000 -0.05(-33.33%)
Jan 16, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Jan 15, 2019 0.1450 0.1450 0.1400 0.1400 10,000 +0.01(+7.69%)
Jan 14, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jan 11, 2019 0.1300 0.1300 0.1300 0.1300 800 -0.01(-7.14%)
Jan 10, 2019 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Jan 09, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jan 08, 2019 0.1400 0.1400 0.1400 0.1400 2,300 +0.01(+7.69%)
Jan 07, 2019 0.1200 0.1300 0.1200 0.1300 16,000 +0.01(+8.33%)
Jan 03, 2019 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 19, 2018 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Dec 17, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0.1000 12,540 +0.00(+0.00%)
Dec 07, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 05, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 04, 2018 0.0950 0.0950 0.0800 0.0800 55,132 -0.01(-15.79%)
Dec 03, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Nov 30, 2018 0.0850 0.0900 0.0850 0.0900 106,204 +0.00(+5.88%)
Nov 29, 2018 0.0850 0.0850 0.0850 0.0850 59,000 +0.00(+0.00%)
Nov 28, 2018 0.0850 0.0850 0.0850 0.0850 35,800 +0.00(+0.00%)
Nov 27, 2018 0.0850 0.0850 0.0850 110 +0.00(+0.00%)
Nov 26, 2018 0.0850 0.0850 0.0850 0.0850 5,800 -0.00(-5.56%)
Nov 23, 2018 0.1000 0.1000 0.0900 0.0900 57,000 -0.01(-14.29%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 20, 2018 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Nov 19, 2018 0.1050 0.1050 0.1050 0.1050 4,400 -0.02(-16.00%)
Nov 13, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 12, 2018 0.1250 0.1250 0.1250 0.1250 13,500 +0.01(+4.17%)
Nov 09, 2018 0.1200 0.1200 0.1200 0.1200 29,500 +0.01(+14.29%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Nov 07, 2018 0.1100 0.1100 0.1100 0.1100 1,300 +0.00(+0.00%)
Nov 01, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 31, 2018 0.1200 0.1200 0.1200 0.1200 800 -0.02(-11.11%)
Oct 29, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Oct 26, 2018 0.1150 0.1150 0.1150 0.1150 3,000 -0.02(-14.81%)
Oct 25, 2018 0.1350 0.1350 0.1350 0.1350 4,600 -0.01(-3.57%)
Oct 22, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 19, 2018 0.1450 0.1450 0.1450 0.1450 900 -0.01(-3.33%)
Oct 18, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.03(+25.00%)
Oct 17, 2018 0.1250 0.1250 0.1200 0.1200 22,000 -0.02(-14.29%)
Oct 16, 2018 0.1500 0.1500 0.1100 0.1400 62,317 -0.02(-12.50%)
Oct 15, 2018 0.1500 0.1600 0.1500 0.1600 53,070 +0.01(+3.23%)
Oct 11, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 10, 2018 0.1550 0.1550 0.1500 0.1500 10,000 -0.01(-3.23%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 03, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Oct 02, 2018 0.1700 0.1700 0.1550 0.1650 11,522 -0.02(-13.16%)
Sep 26, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 21, 2018 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Sep 20, 2018 0.1650 0.1650 0.1650 0.1650 5,500 -0.04(-17.50%)
Sep 19, 2018 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Sep 17, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 14, 2018 0.2450 0.2450 0.2050 0.2050 13,000 +0.00(+0.00%)
Sep 12, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 11, 2018 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Sep 10, 2018 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Sep 04, 2018 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Aug 30, 2018 0.2000 0.2050 0.2000 0.2000 16,000 +0.00(+0.00%)
Aug 29, 2018 0.2000 0.2000 0.2000 0.2000 7,289 +0.03(+17.65%)
Aug 28, 2018 0.1700 0.1700 0.1700 416 +0.00(+0.00%)
Aug 27, 2018 0.2100 0.2500 0.1700 0.1700 54,200 -0.08(-32.00%)
Aug 24, 2018 0.2000 0.2500 0.2000 0.2500 29,238 +0.05(+21.95%)
Aug 22, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 21, 2018 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Aug 16, 2018 0.2050 0.2050 0.2050 0 -0.05(-18.00%)
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.