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 (%)
Jun 30, 2021 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 29, 2021 0.3800 0.3900 0.3700 0.3750 88,574 -0.01(-1.32%)
Jun 28, 2021 0.3850 0.3850 0.3800 0.3800 61,888 -0.01(-1.30%)
Jun 25, 2021 0.3650 0.3850 0.3550 0.3850 169,000 +0.02(+5.48%)
Jun 24, 2021 0.3700 0.3800 0.3650 0.3650 193,500 +0.01(+1.39%)
Jun 23, 2021 0.3300 0.3600 0.3200 0.3600 204,100 +0.03(+10.77%)
Jun 22, 2021 0.3350 0.3400 0.3250 0.3250 123,491 +0.00(+0.00%)
Jun 21, 2021 0.3500 0.3500 0.3050 0.3250 260,405 -0.02(-5.80%)
Jun 18, 2021 0.3450 0.3600 0.3450 0.3450 99,800 +0.00(+0.00%)
Jun 17, 2021 0.3650 0.3650 0.3250 0.3450 111,100 -0.03(-8.00%)
Jun 16, 2021 0.3800 0.3800 0.3700 0.3750 27,669 +0.01(+2.74%)
Jun 15, 2021 0.3750 0.3850 0.3600 0.3650 165,302 -0.02(-3.95%)
Jun 14, 2021 0.3750 0.3850 0.3750 0.3800 43,700 -0.01(-2.56%)
Jun 11, 2021 0.3800 0.3900 0.3650 0.3900 324,200 +0.02(+4.00%)
Jun 10, 2021 0.3750 0.3800 0.3750 0.3750 26,934 +0.00(+0.00%)
Jun 09, 2021 0.3900 0.3900 0.3700 0.3750 328,866 -0.02(-3.85%)
Jun 08, 2021 0.3950 0.3950 0.3800 0.3900 356,364 +0.00(+0.00%)
Jun 07, 2021 0.3900 0.3900 0.3750 0.3900 172,554 +0.00(+0.00%)
Jun 04, 2021 0.3850 0.3900 0.3800 0.3900 124,305 +0.01(+1.30%)
Jun 03, 2021 37.50 0.3900 0.3700 0.3850 10,580,000 +0.01(+1.32%)
Jun 02, 2021 0.4000 0.4000 0.3750 0.3800 301,800 -0.02(-3.80%)
Jun 01, 2021 0.3900 0.4000 0.3850 0.3950 148,496 +0.00(+0.00%)
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%)
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.