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 (%)
May 31, 2021 0.4050 0.4050 0.3850 0.3950 30,000 -0.01(-1.25%)
May 28, 2021 0.4050 0.4050 0.3950 0.4000 74,088 +0.01(+1.27%)
May 27, 2021 0.4000 0.4000 0.3850 0.3950 124,740 -0.01(-1.25%)
May 26, 2021 0.4100 0.4100 0.3750 0.4000 219,029 +0.00(+0.00%)
May 25, 2021 0.3800 0.4200 0.3600 0.4000 792,683 +0.05(+14.29%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
May 20, 2021 0.3400 0.3450 0.3350 0.3350 87,100 -0.01(-2.90%)
May 19, 2021 0.3100 0.3450 0.3100 0.3450 307,866 +0.03(+9.52%)
May 18, 2021 0.3100 0.3150 0.3050 0.3150 201,500 +0.01(+3.28%)
May 17, 2021 0.2950 0.3050 0.2950 0.3050 170,400 +0.02(+5.17%)
May 14, 2021 0.3000 0.3000 0.2900 0.2900 264,000 -0.02(-6.45%)
May 13, 2021 0.3100 0.3100 0.3000 0.3100 53,080 +0.01(+1.64%)
May 12, 2021 0.2850 0.3050 0.2800 0.3050 430,426 +0.02(+7.02%)
May 11, 2021 0.2850 0.2850 0.2800 0.2850 110,700 +0.00(+1.79%)
May 10, 2021 0.2900 0.2950 0.2700 0.2800 505,819 -0.00(-1.75%)
May 07, 2021 0.2950 0.3050 0.2450 0.2850 1,150,062 +0.00(+0.00%)
May 06, 2021 0.2500 0.3150 0.2500 0.2850 1,786,193 +0.06(+29.55%)
May 05, 2021 0.2200 0.2200 0.2200 0.2200 98,000 +0.00(+0.00%)
May 04, 2021 0.2100 0.2200 0.2100 0.2200 389,000 +0.01(+4.76%)
May 03, 2021 0.2100 0.2150 0.2050 0.2100 100,352 +0.00(+0.00%)
Apr 30, 2021 0.2200 0.2200 0.2100 0.2100 95,000 -0.01(-4.55%)
Apr 29, 2021 0.2300 0.2350 0.2200 0.2200 218,507 -0.01(-6.38%)
Apr 28, 2021 0.2400 0.2400 0.2350 0.2350 45,939 -0.01(-2.08%)
Apr 27, 2021 0.2400 0.2400 0.2400 0.2400 135,403 +0.00(+0.00%)
Apr 26, 2021 0.2300 0.2400 0.2300 0.2400 47,500 +0.01(+4.35%)
Apr 23, 2021 0.2500 0.2500 0.2300 0.2300 46,999 +0.00(+0.00%)
Apr 22, 2021 0.2450 0.2450 0.2300 0.2300 53,000 +0.00(+0.00%)
Apr 20, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 19, 2021 0.2500 0.2500 0.2350 0.2500 59,000 +0.05(+25.00%)
Apr 16, 2021 0.2100 0.2100 0.2000 0.2000 29,500 -0.01(-4.76%)
Apr 15, 2021 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Apr 14, 2021 0.2150 0.2150 0.2100 0.2100 9,000 -0.01(-2.33%)
Apr 12, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 09, 2021 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-2.27%)
Apr 08, 2021 0.2200 0.2200 0.2200 0.2200 30,000 +0.00(+0.00%)
Apr 07, 2021 0.2200 0.2200 0.2200 0.2200 62,000 +0.00(+0.00%)
Apr 06, 2021 0.2150 0.2200 0.2150 0.2200 66,752 +0.01(+2.33%)
Apr 05, 2021 0.2300 0.2350 0.2150 0.2150 36,500 -0.01(-4.44%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Mar 31, 2021 0.2350 0.2350 0.2200 0.2200 97,530 -0.03(-12.00%)
Mar 30, 2021 0.2500 0.2500 0.2500 0.2500 21,000 +0.01(+4.17%)
Mar 29, 2021 0.2400 0.2400 0.2400 0.2400 4,300 +0.01(+4.35%)
Mar 26, 2021 0.2300 0.2300 0.2300 0.2300 1,500 -0.02(-8.00%)
Mar 24, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 23, 2021 0.2500 0.2600 0.2500 0.2500 107,915 -0.01(-1.96%)
Mar 22, 2021 0.2600 0.2600 0.2500 0.2550 58,500 +0.01(+2.00%)
Mar 19, 2021 0.2650 0.2650 0.2500 0.2500 207,000 +0.00(+0.00%)
Mar 18, 2021 0.2450 0.2500 0.2350 0.2500 119,000 +0.02(+6.38%)
Mar 17, 2021 0.2300 0.2400 0.2300 0.2350 8,000 -0.01(-2.08%)
Mar 16, 2021 0.2350 0.2400 0.2300 0.2400 85,000 +0.01(+6.67%)
Mar 15, 2021 0.2550 0.2700 0.1900 0.2250 64,000 +0.02(+12.50%)
Mar 11, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 10, 2021 0.2000 0.2100 0.2000 0.2100 17,500 +0.00(+0.00%)
Mar 09, 2021 0.2100 0.2100 0.2050 0.2100 24,000 +0.01(+5.00%)
Mar 08, 2021 0.2000 0.2000 0.2000 0.2000 21,860 -0.01(-6.98%)
Mar 05, 2021 0.2000 0.2200 0.2000 0.2150 94,700 +0.01(+2.38%)
Mar 04, 2021 0.2200 0.2200 0.1900 0.2100 179,780 -0.01(-4.55%)
Mar 03, 2021 0.2450 0.2500 0.2200 0.2200 20,500 +0.02(+10.00%)
Mar 02, 2021 0.2200 0.2200 0.2000 0.2000 106,000 -0.02(-11.11%)
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.