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

Canstar Resources Inc (OP: CSRNF )

0.0280 -0.0007 (-2.44%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Apr 28, 2022 0.1741 0 -0.00(-1.58%)
Apr 27, 2022 0.1769 0.1769 0.1769 0.1769 6,400 +0.01(+4.06%)
Apr 26, 2022 0.1650 0.1700 0.1650 0.1700 1,999 -0.00(-2.86%)
Apr 25, 2022 0.1713 0.1750 0.1704 0.1750 29,286 -0.01(-3.47%)
Apr 22, 2022 0.1813 0.1813 0.1813 0.1813 40,800 +0.00(+0.17%)
Apr 21, 2022 0.1834 0.1834 0.1810 0.1810 15,000 -0.01(-4.69%)
Apr 20, 2022 0.1900 0.1900 0.1853 0.1899 21,545 -0.01(-2.62%)
Apr 18, 2022 0.1950 0 +0.00(+2.09%)
Apr 14, 2022 0.1810 0.1910 0.1810 0.1910 13,000 +0.01(+3.97%)
Apr 13, 2022 0.1788 0.1837 0.1724 0.1837 40,810 -0.00(-2.29%)
Apr 12, 2022 0.1880 0.1880 0.1880 0.1880 2,600 +0.00(+0.00%)
Apr 11, 2022 0.1827 0.1900 0.1821 0.1880 8,450 +0.01(+3.35%)
Apr 08, 2022 0.1809 0.1838 0.1809 0.1819 8,163 +0.01(+4.06%)
Apr 06, 2022 0.1748 0 -0.02(-8.10%)
Apr 05, 2022 0.1909 0.1909 0.1902 0.1902 1,200 -0.01(-3.55%)
Apr 04, 2022 0.1963 0.2016 0.1963 0.1972 31,500 +0.00(+1.39%)
Apr 01, 2022 0.2005 0.2005 0.1945 0.1945 17,000 -0.00(-1.92%)
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%)
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.