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

Canstar Resources Inc (OP: CSRNF )

0.0253 -0.0034 (-11.85%)
Streaming Delayed Price Updated: 1:36 PM 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 (%)
Sep 30, 2021 0.2630 0.2800 0.2500 0.2500 24,428 -0.03(-10.71%)
Sep 29, 2021 0.2820 0.2820 0.2770 0.2800 11,000 -0.00(-1.34%)
Sep 28, 2021 0.3023 0.3040 0.2834 0.2838 47,750 -0.02(-6.71%)
Sep 27, 2021 0.3000 0.3042 0.3000 0.3042 11,312 +0.01(+3.89%)
Sep 24, 2021 0.2848 0.2928 0.2820 0.2928 35,890 -0.01(-4.22%)
Sep 23, 2021 0.3210 0.3210 0.2955 0.3057 1,900 +0.01(+3.49%)
Sep 22, 2021 0.2923 0.2954 0.2900 0.2954 2,202 +0.00(+0.27%)
Sep 21, 2021 0.2959 0.2959 0.2946 0.2946 3,300 +0.00(+0.89%)
Sep 20, 2021 0.2935 0.3100 0.2916 0.2920 96,260 -0.00(-0.75%)
Sep 17, 2021 0.2997 0.3023 0.2912 0.2942 21,460 +0.00(+1.20%)
Sep 16, 2021 0.3183 0.3183 0.2907 0.2907 23,400 -0.03(-10.08%)
Sep 15, 2021 0.3316 0.3364 0.3124 0.3233 165,130 -0.00(-1.34%)
Sep 14, 2021 0.3398 0.3418 0.3277 0.3277 12,950 -0.01(-3.22%)
Sep 13, 2021 0.3449 0.3449 0.3386 0.3386 5,650 -0.01(-1.57%)
Sep 10, 2021 0.3400 0.3500 0.3400 0.3440 11,461 +0.00(+1.18%)
Sep 09, 2021 0.3683 0.3700 0.3400 0.3400 42,048 -0.03(-7.63%)
Sep 08, 2021 0.3691 0.3702 0.3625 0.3681 15,844 -0.01(-1.84%)
Sep 07, 2021 0.3748 0.3774 0.3680 0.3750 5,518 +0.01(+2.99%)
Sep 03, 2021 0.3868 0.3868 0.3641 0.3641 11,270 -0.02(-4.86%)
Sep 02, 2021 0.3812 0.3831 0.3695 0.3827 64,640 +0.00(+0.53%)
Sep 01, 2021 0.3675 0.3808 0.3610 0.3807 13,830 +0.01(+4.10%)
Aug 31, 2021 0.3801 0.3801 0.3657 0.3657 13,066 -0.01(-1.59%)
Aug 30, 2021 0.3746 0.3870 0.3700 0.3716 12,700 +0.03(+7.71%)
Aug 27, 2021 0.3504 0.3600 0.3402 0.3450 138,300 +0.00(+1.47%)
Aug 26, 2021 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Aug 25, 2021 0.3603 0.3629 0.3500 0.3500 34,359 -0.02(-4.27%)
Aug 24, 2021 0.3710 0.3710 0.3600 0.3656 16,320 -0.01(-2.51%)
Aug 23, 2021 0.3895 0.3895 0.3733 0.3750 99,821 -0.01(-2.09%)
Aug 20, 2021 0.3842 0.3923 0.3704 0.3830 121,916 -0.00(-0.16%)
Aug 19, 2021 0.4491 0.4587 0.3836 0.3836 177,478 -0.06(-12.82%)
Aug 18, 2021 0.4363 0.4400 0.4193 0.4400 43,885 +0.00(+0.87%)
Aug 17, 2021 0.4604 0.4605 0.4200 0.4362 69,063 -0.03(-6.15%)
Aug 16, 2021 0.4300 0.4798 0.4176 0.4648 143,393 +0.09(+24.05%)
Aug 13, 2021 0.3382 0.3747 0.3382 0.3747 51,498 +0.04(+12.73%)
Aug 12, 2021 0.3502 0.3502 0.3298 0.3324 19,927 -0.04(-10.16%)
Aug 11, 2021 0.3586 0.3700 0.3586 0.3700 4,200 +0.01(+2.27%)
Aug 10, 2021 0.3498 0.3639 0.3400 0.3618 12,100 +0.02(+6.57%)
Aug 09, 2021 0.3720 0.3893 0.3395 0.3395 72,539 -0.05(-12.95%)
Aug 06, 2021 0.4407 0.4433 0.3900 0.3900 38,100 -0.05(-10.69%)
Aug 05, 2021 0.4263 0.4510 0.4263 0.4367 6,531 +0.01(+1.94%)
Aug 04, 2021 0.4468 0.4572 0.4250 0.4284 17,645 -0.05(-9.79%)
Aug 03, 2021 0.5080 0.5080 0.4684 0.4749 19,850 -0.02(-4.06%)
Aug 02, 2021 0.4859 0.5113 0.4859 0.4950 24,535 +0.02(+3.13%)
Jul 30, 2021 0.4298 0.4899 0.4298 0.4800 65,950 +0.09(+21.98%)
Jul 29, 2021 0.3924 0.4180 0.3840 0.3935 37,049 +0.02(+4.10%)
Jul 28, 2021 0.3835 0.4012 0.3780 0.3780 37,255 +0.00(+1.10%)
Jul 27, 2021 0.4178 0.4178 0.3724 0.3739 22,175 -0.04(-10.59%)
Jul 26, 2021 0.4000 0.4182 0.4000 0.4182 16,315 +0.02(+4.55%)
Jul 23, 2021 0.3945 0.4187 0.3945 0.4000 40,200 +0.00(+1.21%)
Jul 22, 2021 0.4001 0.4253 0.3861 0.3952 43,500 -0.02(-5.00%)
Jul 21, 2021 0.3400 0.4414 0.3400 0.4160 234,480 +0.08(+24.25%)
Jul 20, 2021 0.3493 0.3600 0.3212 0.3348 216,196 -0.01(-2.19%)
Jul 19, 2021 0.3381 0.3423 0.3363 0.3423 44,148 +0.00(+0.23%)
Jul 16, 2021 0.3573 0.3573 0.3400 0.3415 79,311 -0.01(-3.97%)
Jul 15, 2021 0.3500 0.3666 0.3460 0.3556 183,359 -0.00(-0.95%)
Jul 14, 2021 0.3900 0.3900 0.3590 0.3590 173,674 -0.02(-5.53%)
Jul 13, 2021 0.3941 0.4000 0.3781 0.3800 41,163 -0.03(-7.54%)
Jul 12, 2021 0.3645 0.4110 0.3634 0.4110 246,089 +0.05(+14.39%)
Jul 09, 2021 0.4100 0.4100 0.3566 0.3593 251,472 -0.04(-8.90%)
Jul 08, 2021 0.3121 0.4000 0.3045 0.3944 201,600 +0.08(+25.21%)
Jul 07, 2021 0.3161 0.3169 0.3133 0.3150 7,600 -0.01(-2.11%)
Jul 06, 2021 0.3072 0.3218 0.3072 0.3218 9,143 +0.01(+2.91%)
Jul 02, 2021 0.3056 0.3127 0.3000 0.3127 6,235 -0.02(-5.24%)
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.