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

Canstar Resources Inc (OP: CSRNF )

0.0277 +0.0023 (+9.06%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 17, 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 (%)
May 17, 2024 0.0277 0.0277 0.0277 0.0277 5,000 +0.00(+9.06%)
May 09, 2024 0.0254 0 -0.00(-6.27%)
May 06, 2024 0.0271 0 +0.00(+4.63%)
May 03, 2024 0.0305 0.0305 0.0259 0.0259 4,000 -0.00(-13.38%)
May 02, 2024 0.0298 0.0299 0.0262 0.0299 15,000 +0.00(+0.67%)
May 01, 2024 0.0255 0.0297 0.0255 0.0297 14,000 -0.00(-1.33%)
Apr 30, 2024 0.0275 0.0301 0.0259 0.0301 16,000 +0.00(+2.03%)
Apr 25, 2024 0.0295 0 +0.00(+5.73%)
Apr 23, 2024 0.0279 0 +0.00(+0.00%)
Apr 22, 2024 0.0279 0.0279 0.0279 0.0279 12,000 -0.01(-20.29%)
Apr 18, 2024 0.0350 0 +0.01(+25.00%)
Apr 17, 2024 0.0274 0.0280 0.0274 0.0280 26,000 -0.00(-6.35%)
Apr 16, 2024 0.0299 0.0299 0.0299 0.0299 70,000 +0.00(+6.79%)
Apr 15, 2024 0.0284 0.0340 0.0280 0.0280 594,000 -0.00(-13.31%)
Apr 12, 2024 0.0320 0.0323 0.0300 0.0323 86,349 -0.00(-2.42%)
Apr 10, 2024 0.0331 0 +0.00(+10.33%)
Apr 08, 2024 0.0300 0 +0.00(+0.00%)
Apr 03, 2024 0.0300 0 +0.01(+28.76%)
Apr 01, 2024 0.0233 0 -0.00(-12.73%)
Mar 27, 2024 0.0267 0 -0.00(-4.64%)
Mar 25, 2024 0.0280 0 -0.00(-3.78%)
Mar 22, 2024 0.0291 0.0291 0.0291 0.0291 1,000 +0.00(+1.39%)
Mar 19, 2024 0.0287 35,000 +0.00(+2.14%)
Mar 18, 2024 0.0311 0.0311 0.0194 0.0281 44,802 +0.00(+0.72%)
Mar 13, 2024 0.0279 0 +0.00(+0.00%)
Mar 12, 2024 0.0279 0.0279 0.0279 0.0279 33,000 +0.00(+8.14%)
Mar 11, 2024 0.0258 0.0258 0.0258 0.0258 7,000 -0.00(-7.53%)
Mar 08, 2024 0.0279 0.0279 0.0279 0.0279 37,000 +0.00(+1.45%)
Mar 07, 2024 0.0252 0.0275 0.0252 0.0275 32,000 +0.00(+18.53%)
Mar 05, 2024 0.0232 0 -0.00(-15.64%)
Mar 04, 2024 0.0350 0.0350 0.0239 0.0275 42,789 -0.01(-21.65%)
Mar 01, 2024 0.0351 0.0351 0.0351 0.0351 4,000 +0.00(+9.69%)
Feb 28, 2024 0.0320 0 +0.01(+23.08%)
Feb 12, 2024 0.0260 0 +0.00(+6.12%)
Jan 31, 2024 0.0245 0 +0.00(+22.50%)
Jan 30, 2024 0.0269 0.0269 0.0200 0.0200 6,300 +0.00(+6.95%)
Jan 29, 2024 0.0179 0.0218 0.0179 0.0187 20,000 -0.00(-14.22%)
Jan 26, 2024 0.0219 0.0224 0.0177 0.0218 100,000 -0.00(-5.22%)
Jan 25, 2024 0.0185 0.0230 0.0185 0.0230 71,600 +0.00(+15.00%)
Jan 24, 2024 0.0233 0.0233 0.0189 0.0200 53,500 -0.01(-37.69%)
Jan 12, 2024 0.0321 0 +0.00(+16.30%)
Jan 11, 2024 0.0276 0.0276 0.0276 0.0276 8,000 +0.00(+10.40%)
Jan 08, 2024 0.0250 0 -0.00(-16.39%)
Jan 05, 2024 0.0282 0.0299 0.0282 0.0299 74,800 +0.00(+9.93%)
Jan 04, 2024 0.0272 0.0272 0.0272 0.0272 47,700 +0.00(+0.74%)
Jan 03, 2024 0.0268 0.0270 0.0256 0.0270 13,999 +0.00(+2.66%)
Jan 02, 2024 0.0263 0.0263 0.0263 0.0263 200 -0.00(-4.71%)
Dec 28, 2023 0.0276 0 +0.00(+20.00%)
Dec 27, 2023 0.0275 0.0320 0.0210 0.0230 178,485 -0.01(-24.34%)
Dec 26, 2023 0.0190 0.0316 0.0190 0.0304 129,625 +0.01(+28.27%)
Dec 21, 2023 0.0237 0 -0.00(-9.89%)
Dec 20, 2023 0.0263 0.0263 0.0263 0.0263 4,500 +0.00(+6.05%)
Dec 19, 2023 0.0256 0.0256 0.0240 0.0248 39,000 +0.00(+2.06%)
Dec 15, 2023 0.0243 0 +0.00(+0.00%)
Dec 14, 2023 0.0211 0.0243 0.0190 0.0243 83,000 +0.00(+5.65%)
Dec 13, 2023 0.0220 0.0230 0.0210 0.0230 29,500 -0.00(-3.36%)
Dec 12, 2023 0.0238 0.0238 0.0238 0.0238 10,000 +0.00(+2.59%)
Dec 11, 2023 0.0258 0.0258 0.0232 0.0232 33,000 -0.00(-7.94%)
Dec 08, 2023 0.0252 0.0252 0.0252 0.0252 10,000 +0.00(+4.56%)
Dec 07, 2023 0.0241 0.0241 0.0241 0.0241 20,000 -0.00(-9.40%)
Dec 01, 2023 0.0266 0 +0.00(+23.15%)
Nov 29, 2023 0.0216 33,000 -0.00(-10.00%)
Nov 28, 2023 0.0197 0.0258 0.0197 0.0240 224,000 +0.00(+20.00%)
Nov 27, 2023 0.0216 0.0216 0.0200 0.0200 50,000 +0.00(+10.50%)
Nov 22, 2023 0.0181 0 -0.00(-2.69%)
Nov 13, 2023 0.0186 0 -0.01(-22.50%)
Nov 10, 2023 0.0246 0.0255 0.0222 0.0240 165,000 +0.01(+34.08%)
Nov 09, 2023 0.0175 0.0179 0.0175 0.0179 34,000 +0.00(+24.31%)
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.