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 -0.0100 (-22.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Feb 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 14, 2018 0.0600 0.0600 0.0550 0.0550 45,300 -0.00(-8.33%)
Feb 13, 2018 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0550 28,500 +0.00(+10.00%)
Feb 09, 2018 0.0700 0.0700 0.0500 0.0500 192,000 -0.00(-9.09%)
Feb 08, 2018 0.0550 0.0550 0.0550 0.0550 125,100 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0700 0.0550 0.0550 33,400 -0.00(-8.33%)
Feb 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-20.00%)
Jan 31, 2018 0.0750 0.0750 0.0750 955 -0.01(-6.25%)
Jan 26, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 23, 2018 0.0500 0.0650 0.0500 0.0650 45,500 +0.01(+30.00%)
Jan 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+10.00%)
Jan 12, 2018 0.0500 0.0500 0.0500 0.0500 71,000 -0.00(-9.09%)
Jan 11, 2018 0.0550 0.0600 0.0550 0.0550 119,000 +0.01(+22.22%)
Jan 10, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Jan 09, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jan 08, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +0.01(+22.22%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0500 0.0450 0.0450 69,000 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0450 118,500 +0.00(+12.50%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 28, 2017 0.0400 0.0450 0.0400 0.0450 1,572,500 +0.00(+0.00%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 702,000 +0.00(+12.50%)
Dec 22, 2017 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Dec 21, 2017 0.0400 0.0400 0.0350 0.0350 99,671 -0.00(-12.50%)
Dec 20, 2017 0.0450 0.0450 0.0400 0.0400 26,000 +0.00(+0.00%)
Dec 18, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 3,800 -0.00(-11.11%)
Dec 12, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 07, 2017 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Dec 06, 2017 0.0450 0.0450 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 27, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 24, 2017 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Nov 23, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Nov 22, 2017 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0350 0.0400 145,500 +0.00(+0.00%)
Nov 20, 2017 0.0400 0.0400 0.0400 0.0400 129,000 +0.00(+14.29%)
Nov 17, 2017 0.0400 0.0400 0.0350 0.0350 329,000 -0.00(-12.50%)
Nov 16, 2017 0.0400 0.0450 0.0400 0.0400 563,000 -0.00(-11.11%)
Nov 15, 2017 0.0550 0.0550 0.0400 0.0450 816,500 -0.01(-25.00%)
Nov 14, 2017 0.0600 0.0600 0.0550 0.0600 513,000 +0.00(+0.00%)
Nov 13, 2017 0.0650 0.0650 0.0550 0.0600 434,700 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0650 0.0650 77,150 -0.01(-7.14%)
Nov 09, 2017 0.0700 0.0700 0.0700 0.0700 15,142 +0.01(+7.69%)
Nov 08, 2017 0.0650 0.0650 0.0650 0.0650 55,300 -0.01(-7.14%)
Nov 07, 2017 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Nov 06, 2017 0.0800 0.0800 0.0700 0.0700 71,050 -0.00(-6.67%)
Nov 02, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Nov 01, 2017 0.0650 0.0650 0.0650 0.0650 2,500 -0.01(-7.14%)
Oct 31, 2017 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Oct 30, 2017 0.0700 0.0800 0.0700 0.0800 11,000 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Oct 26, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Oct 25, 2017 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Oct 24, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Oct 23, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-18.75%)
Oct 20, 2017 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+14.29%)
Oct 19, 2017 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Oct 18, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Oct 17, 2017 0.0750 0.0750 0.0650 0.0650 20,000 -0.01(-13.33%)
Oct 16, 2017 0.0700 0.0750 0.0700 0.0750 46,000 +0.00(+7.14%)
Oct 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2017 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Oct 04, 2017 0.0750 0.0750 0.0700 0.0700 13,000 -0.01(-12.50%)
Oct 03, 2017 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Sep 29, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 28, 2017 0.0800 0.0800 0.0800 0.0800 28,000 +0.01(+14.29%)
Sep 27, 2017 0.0750 0.0850 0.0700 0.0700 118,200 +0.01(+7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-18.75%)
Sep 22, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0900 0.0700 0.0700 169,215 -0.01(-12.50%)
Sep 08, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 05, 2017 0.0850 0.0850 0.0850 0.0850 1,200 +0.01(+6.25%)
Aug 31, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 29, 2017 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.0900 0.0900 0.0900 6,800 +0.00(+0.00%)
Aug 25, 2017 0.0950 0.0950 0.0900 0.0900 60,000 +0.00(+0.00%)
Aug 24, 2017 0.0750 0.0900 0.0750 0.0900 124,000 +0.02(+28.57%)
Aug 23, 2017 0.0850 0.0850 0.0700 0.0700 25,000 -0.03(-30.00%)
Aug 22, 2017 0.0700 0.1000 0.0700 0.1000 251,000 +0.03(+42.86%)
Aug 21, 2017 0.0700 0.0700 0.0700 0.0700 55,500 +0.01(+7.69%)
Aug 16, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 14, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 11, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 08, 2017 0.0650 0.0700 0.0650 0.0700 84,600 +0.01(+16.67%)
Aug 04, 2017 0.0700 0.0700 0.0600 0.0600 174,000 -0.01(-14.29%)
Aug 03, 2017 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
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.