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 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 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 (%)
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%)
Mar 01, 2021 0.2450 0.2450 0.2250 0.2250 5,000 -0.02(-8.16%)
Feb 26, 2021 0.2450 0.2450 0.2450 0.2450 25,000 -0.01(-2.00%)
Feb 24, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 23, 2021 0.2500 0.2500 0.2500 0.2500 107,600 -0.01(-1.96%)
Feb 22, 2021 0.2400 0.2550 0.2400 0.2550 4,000 +0.02(+6.25%)
Feb 19, 2021 0.2400 0.2400 0.2400 0.2400 5,500 -0.01(-2.04%)
Feb 18, 2021 0.2450 0.2450 0.2450 0.2450 2,700 +0.01(+2.08%)
Feb 17, 2021 0.2650 0.2650 0.2400 0.2400 22,060 -0.01(-2.04%)
Feb 16, 2021 0.2450 0.2450 0.2450 0.2450 43,932 +0.01(+2.08%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 11, 2021 0.2300 0.2300 0.2300 0.2300 2,775 -0.02(-8.00%)
Feb 10, 2021 0.2400 0.2500 0.2300 0.2500 147,018 +0.01(+4.17%)
Feb 09, 2021 0.2600 0.2600 0.2400 0.2400 107,156 +0.02(+9.09%)
Feb 08, 2021 0.2150 0.2500 0.2150 0.2200 37,750 +0.00(+0.00%)
Feb 05, 2021 0.2100 0.2200 0.2100 0.2200 58,250 +0.00(+0.00%)
Feb 04, 2021 0.2400 0.2400 0.2200 0.2200 136,672 -0.04(-15.38%)
Feb 03, 2021 0.2400 0.2600 0.2400 0.2600 26,000 +0.02(+8.33%)
Feb 02, 2021 0.2400 0.2400 0.2400 0.2400 28,616 +0.00(+0.00%)
Jan 29, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jan 28, 2021 0.2500 0.2900 0.2500 0.2500 75,800 +0.00(+0.00%)
Jan 27, 2021 0.2700 0.2700 0.2500 0.2500 37,500 -0.01(-3.85%)
Jan 26, 2021 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Jan 25, 2021 0.3100 0.3100 0.2700 0.2700 73,480 -0.05(-15.62%)
Jan 22, 2021 0.3150 0.3200 0.3150 0.3200 22,700 +0.02(+6.67%)
Jan 21, 2021 0.3000 0.3000 0.2900 0.3000 268,000 +0.00(+0.00%)
Jan 20, 2021 0.3000 0.3000 0.3000 0.3000 1,400 +0.00(+0.00%)
Jan 19, 2021 0.3150 0.3150 0.3000 0.3000 11,000 +0.00(+0.00%)
Jan 18, 2021 0.3300 0.3400 0.3000 0.3000 162,430 -0.02(-6.25%)
Jan 15, 2021 0.3500 0.3500 0.2750 0.3200 128,020 -0.03(-8.57%)
Jan 14, 2021 0.3900 0.3900 0.3500 0.3500 12,780 -0.04(-10.26%)
Jan 13, 2021 0.3500 0.3900 0.3500 0.3900 16,480 +0.04(+11.43%)
Jan 12, 2021 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Jan 11, 2021 0.3500 0.3500 0.3500 0.3500 1,500 -0.02(-5.41%)
Jan 08, 2021 0.3700 0.3700 0.3700 0.3700 10,900 +0.00(+0.00%)
Jan 07, 2021 0.3950 0.3950 0.3550 0.3700 73,400 -0.01(-2.63%)
Jan 05, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 31, 2020 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Dec 30, 2020 0.3100 0.3500 0.3100 0.3500 110,200 +0.04(+14.75%)
Dec 29, 2020 0.3050 0.3050 0.3050 0.3050 4,500 -0.01(-3.17%)
Dec 24, 2020 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Dec 23, 2020 0.3000 0.3100 0.2800 0.3100 50,400 +0.00(+0.00%)
Dec 22, 2020 0.3100 0.3100 0.3050 0.3100 42,500 +0.01(+1.64%)
Dec 21, 2020 0.3000 0.3100 0.3000 0.3050 144,500 +0.00(+0.00%)
Dec 18, 2020 0.3050 0.3050 0.3050 0.3050 5,000 +0.02(+5.17%)
Dec 17, 2020 0.3050 0.3050 0.2900 0.2900 6,400 -0.02(-6.45%)
Dec 16, 2020 0.2900 0.3100 0.2500 0.3100 111,200 +0.02(+6.90%)
Dec 14, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 10, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 09, 2020 0.3000 0.3100 0.2850 0.2900 37,000 -0.02(-6.45%)
Dec 08, 2020 0.3000 0.3100 0.3000 0.3100 11,300 +0.01(+3.33%)
Dec 07, 2020 0.2800 0.3000 0.2800 0.3000 50,460 +0.02(+9.09%)
Dec 04, 2020 0.2750 0.2800 0.2750 0.2750 8,500 +0.02(+5.77%)
Dec 03, 2020 0.2600 0.2600 0.2600 0.2600 5,920 +0.01(+1.96%)
Dec 02, 2020 0.2700 0.2700 0.2550 0.2550 17,000 -0.03(-12.07%)
Dec 01, 2020 0.2900 0.2900 0.2900 0.2900 4,220 +0.00(+0.00%)
Nov 30, 2020 0.2800 0.2900 0.2550 0.2900 117,911 +0.01(+3.57%)
Nov 27, 2020 0.3200 0.3200 0.2800 0.2800 10,000 -0.02(-6.67%)
Nov 24, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 23, 2020 0.2900 0.3200 0.2900 0.3000 72,250 +0.01(+3.45%)
Nov 20, 2020 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Nov 19, 2020 0.2800 0.2900 0.2800 0.2900 91,299 +0.01(+3.57%)
Nov 18, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Nov 17, 2020 0.2800 0.2800 0.2800 0.2800 2,400 +0.00(+0.00%)
Nov 16, 2020 0.2800 0.2800 0.2800 0.2800 25,372 -0.01(-3.45%)
Nov 13, 2020 0.2900 0.2900 0.2900 0.2900 2,275 +0.00(+0.00%)
Nov 11, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Nov 09, 2020 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Nov 06, 2020 0.2750 0.2750 0.2750 0.2750 5,299 -0.04(-14.06%)
Nov 05, 2020 0.2600 0.3200 0.2600 0.3200 19,720 +0.08(+33.33%)
Nov 04, 2020 0.2400 0.2400 0.2400 0.2400 19,000 -0.02(-7.69%)
Nov 03, 2020 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+4.00%)
Oct 30, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 29, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 26, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2020 0.2500 0.2500 0.2500 0.2500 37,200 -0.01(-3.85%)
Oct 20, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 19, 2020 0.2600 0.2600 0.2600 0.2600 34,000 +0.02(+6.12%)
Oct 16, 2020 0.2550 0.2550 0.2300 0.2450 152,500 -0.03(-9.26%)
Oct 14, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 13, 2020 0.2800 0.2800 0.2800 0.2800 3,850 +0.00(+0.00%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Oct 08, 2020 0.2300 0.2500 0.2300 0.2500 7,000 +0.02(+8.70%)
Oct 07, 2020 0.2500 0.2500 0.2300 0.2300 24,600 -0.03(-11.54%)
Oct 06, 2020 0.2600 0.2600 0.2600 0.2600 15,290 +0.01(+4.00%)
Oct 05, 2020 0.2400 0.2500 0.2200 0.2500 88,000 +0.03(+13.64%)
Oct 02, 2020 0.2200 0.2200 0.2200 0.2200 21,089 -0.01(-4.35%)
Sep 30, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 29, 2020 0.2400 0.2400 0.2400 0.2400 92,500 +0.00(+0.00%)
Sep 28, 2020 0.2400 0.2450 0.2400 0.2400 208,200 -0.01(-4.00%)
Sep 25, 2020 0.2500 0.2500 0.2500 175 +0.00(+0.00%)
Sep 24, 2020 0.2500 0.2500 0.2500 0.2500 6,400 -0.03(-10.71%)
Sep 23, 2020 0.2750 0.2950 0.2500 0.2800 98,295 -0.01(-3.45%)
Sep 22, 2020 0.3100 0.3100 0.2900 0.2900 15,700 -0.04(-10.77%)
Sep 21, 2020 0.3250 0.3250 0.3250 0.3250 718 +0.00(+0.00%)
Sep 18, 2020 0.3200 0.3300 0.3200 0.3250 139,050 +0.01(+1.56%)
Sep 17, 2020 0.3200 0.3200 0.3000 0.3200 114,890 +0.01(+3.23%)
Sep 16, 2020 0.2900 0.3300 0.2800 0.3100 400,756 +0.06(+24.00%)
Sep 15, 2020 0.2200 0.2500 0.2200 0.2500 207,975 +0.04(+19.05%)
Sep 14, 2020 0.2150 0.2150 0.2000 0.2100 215,500 -0.01(-4.55%)
Sep 11, 2020 0.2350 0.2350 0.2200 0.2200 147,725 -0.02(-8.33%)
Sep 10, 2020 0.2400 0.2500 0.2400 0.2400 106,800 -0.01(-4.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Sep 08, 2020 0.2500 0.2500 0.2400 0.2500 45,504 +0.00(+0.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 03, 2020 0.2800 0.2800 0.2500 0.2600 83,149 -0.04(-13.33%)
Sep 02, 2020 0.2700 0.3000 0.2700 0.3000 3,979 +0.01(+3.45%)
Sep 01, 2020 0.2900 0.3250 0.2850 0.2900 416,024 +0.02(+9.43%)
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%)
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.