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 (%)
Aug 31, 2020 0.2800 0.2800 0.2600 0.2650 92,961 -0.02(-8.62%)
Aug 28, 2020 0.2500 0.2900 0.2500 0.2900 662,870 +0.07(+34.88%)
Aug 27, 2020 0.2150 0.2400 0.2100 0.2150 381,220 +0.02(+10.26%)
Aug 26, 2020 0.1450 0.2650 0.1450 0.1950 1,938,641 +0.06(+44.44%)
Aug 25, 2020 0.1350 0.1350 0.1350 0.1350 10,300 +0.00(+0.00%)
Aug 24, 2020 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Aug 21, 2020 0.1300 0.1350 0.1300 0.1350 20,999 +0.01(+8.00%)
Aug 20, 2020 0.1200 0.1250 0.1200 0.1250 30,200 +0.01(+4.17%)
Aug 18, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 17, 2020 0.1150 0.1300 0.1100 0.1100 254,900 -0.01(-8.33%)
Aug 14, 2020 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Aug 12, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 10, 2020 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 07, 2020 0.1200 0.1200 0.1100 0.1100 51,500 +0.00(+0.00%)
Aug 06, 2020 0.1100 0.1100 0.1100 0.1100 18,000 +0.01(+10.00%)
Aug 05, 2020 0.1200 0.1200 0.1000 0.1000 11,500 -0.01(-9.09%)
Aug 04, 2020 0.1000 0.1100 0.1000 0.1100 153,500 +0.01(+10.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jul 30, 2020 0.0800 0.0800 0.0800 0.0800 11,799 +0.00(+0.00%)
Jul 28, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 27, 2020 0.0800 0.0800 0.0800 0.0800 5,109 +0.00(+0.00%)
Jul 24, 2020 0.0800 0.0800 0.0750 0.0800 46,799 +0.00(+0.00%)
Jul 22, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 21, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0950 0.0800 0.0950 80,300 +0.01(+18.75%)
Jul 17, 2020 0.0750 0.0800 0.0750 0.0800 41,500 +0.01(+14.29%)
Jul 16, 2020 0.0700 0.0700 0.0700 0.0700 87,500 +0.01(+7.69%)
Jul 14, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 13, 2020 0.0650 0.0700 0.0650 0.0700 123,000 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 08, 2020 0.0550 0.0600 0.0550 0.0600 140,000 +0.00(+9.09%)
Jul 07, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jul 06, 2020 0.0500 0.0500 0.0500 0.0500 1,500 -0.00(-9.09%)
Jul 02, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 29, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 26, 2020 0.0550 0.0600 0.0550 0.0550 164,000 +0.00(+10.00%)
Jun 25, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 22, 2020 0.0500 0.0550 0.0500 0.0550 9,000 +0.00(+10.00%)
Jun 19, 2020 0.0500 0.0500 0.0500 0.0500 37,600 +0.00(+0.00%)
Jun 18, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 17, 2020 0.0500 0.0500 0.0500 780 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 3,459 -0.00(-9.09%)
Jun 11, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0550 0.0400 0.0550 121,000 +0.00(+10.00%)
Jun 09, 2020 0.0500 0.0500 0.0400 0.0500 322,513 +0.01(+25.00%)
Jun 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
May 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 28, 2020 0.0500 0.0550 0.0450 0.0450 52,800 -0.01(-10.00%)
May 27, 2020 0.0350 0.0550 0.0350 0.0500 226,800 +0.01(+25.00%)
May 26, 2020 0.0400 0.0500 0.0400 0.0400 19,000 -0.01(-20.00%)
May 20, 2020 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
May 19, 2020 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Apr 23, 2020 0.0250 0.0250 0.0250 0.0250 19,000 -0.00(-16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Apr 21, 2020 0.0300 0.0300 0.0250 0.0250 118,000 -0.00(-16.67%)
Apr 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 01, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 10, 2020 0.0400 0.0400 0.0350 0.0350 28,000 -0.00(-12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 28, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 26, 2020 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Feb 25, 2020 0.0400 0.0450 0.0350 0.0450 444,000 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 2,100 +0.00(+0.00%)
Feb 20, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 11, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 05, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 30, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 29, 2020 0.0400 0.0400 0.0400 0.0400 79,000 -0.01(-20.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jan 21, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 15, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jan 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0350 0.0350 44,100 -0.00(-12.50%)
Jan 03, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 02, 2020 0.0450 0.0450 0.0350 0.0450 38,645 +0.00(+0.00%)
Dec 27, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 23, 2019 0.0400 0.0450 0.0400 0.0450 15,700 +0.00(+12.50%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 3,200 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 27,900 +0.00(+14.29%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 17, 2019 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0350 0.0350 24,000 +0.01(+16.67%)
Dec 13, 2019 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0300 0.0300 30,500 -0.01(-14.29%)
Dec 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 29, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Nov 14, 2019 0.0400 0.0450 0.0350 0.0350 105,900 +0.01(+16.67%)
Nov 13, 2019 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+20.00%)
Nov 12, 2019 0.0350 0.0350 0.0250 0.0250 68,600 -0.01(-28.57%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 07, 2019 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 117,000 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0300 0.0200 0.0300 4,500 +0.01(+50.00%)
Nov 04, 2019 0.0300 0.0300 0.0200 0.0200 14,000 -0.01(-33.33%)
Nov 01, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 31, 2019 0.0250 0.0300 0.0250 0.0300 71,000 +0.00(+20.00%)
Oct 30, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0300 0.0200 0.0250 111,134 -0.00(-16.67%)
Oct 28, 2019 0.0300 0.0300 0.0300 0.0300 1,400 -0.01(-14.29%)
Oct 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 22, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 5,600 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 07, 2019 0.0450 0.0450 0.0450 0.0450 14,400 -0.01(-10.00%)
Oct 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 9,500 +0.01(+11.11%)
Sep 25, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0.0500 151,000 +0.01(+25.00%)
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.