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

Canstar Resources Inc (TSV: ROX )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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, 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%)
Aug 02, 2017 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+7.14%)
Jul 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 28, 2017 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Jul 26, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2017 0.0700 0.0700 0.0700 0.0700 65,500 -0.01(-12.50%)
Jul 24, 2017 0.0750 0.0800 0.0700 0.0800 37,000 +0.01(+6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2017 0.0800 0.0800 0.0700 0.0700 23,000 -0.00(-6.67%)
Jul 07, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 06, 2017 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jul 05, 2017 0.0700 0.0700 0.0650 0.0650 21,000 +0.00(+0.00%)
Jul 04, 2017 0.0650 0.0700 0.0650 0.0650 12,300 -0.01(-7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 6,024 -0.00(-6.67%)
Jun 29, 2017 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0800 0.0650 0.0750 225,400 +0.01(+15.38%)
Jun 27, 2017 0.0700 0.0700 0.0650 0.0650 111,000 +0.00(+0.00%)
Jun 26, 2017 0.0850 0.0850 0.0650 0.0650 231,200 -0.02(-23.53%)
Jun 23, 2017 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Jun 22, 2017 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+6.25%)
Jun 21, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+14.29%)
Jun 20, 2017 0.0750 0.0750 0.0700 0.0700 33,000 -0.00(-6.67%)
Jun 19, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jun 16, 2017 0.0800 0.0800 0.0800 0.0800 11,500 +0.00(+0.00%)
Jun 15, 2017 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-11.11%)
Jun 13, 2017 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jun 12, 2017 0.0850 0.0900 0.0850 0.0900 57,000 +0.00(+5.88%)
Jun 09, 2017 0.0900 0.0900 0.0850 0.0850 5,100 +0.00(+0.00%)
Jun 08, 2017 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Jun 07, 2017 0.0900 0.0900 0.0800 0.0850 123,000 -0.01(-10.53%)
Jun 06, 2017 0.0900 0.0950 0.0900 0.0950 62,750 +0.01(+11.76%)
Jun 05, 2017 0.0850 0.0850 0.0850 0.0850 106,050 +0.01(+6.25%)
Jun 02, 2017 0.1000 0.1300 0.0800 0.0800 268,000 -0.02(-20.00%)
Jun 01, 2017 0.1100 0.1100 0.1000 0.1000 204,500 -0.01(-9.09%)
May 31, 2017 0.1100 0.1100 0.1100 0.1100 24,500 +0.01(+4.76%)
May 30, 2017 0.1050 0.1050 0.1050 0.1050 1,337 +0.00(+0.00%)
May 29, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
May 25, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 23, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 19, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
May 18, 2017 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
May 17, 2017 0.1100 0.1100 0.1000 0.1000 16,035 -0.01(-9.09%)
May 16, 2017 0.1100 0.1100 0.1100 0.1100 47,000 +0.00(+0.00%)
May 15, 2017 0.1050 0.1100 0.1050 0.1100 13,500 +0.01(+10.00%)
May 10, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 09, 2017 0.0950 0.0950 0.0950 0.0950 1,740 +0.00(+0.00%)
May 08, 2017 0.0950 0.0950 0.0950 0.0950 2,737 +0.01(+5.56%)
May 05, 2017 0.0900 0.0900 0.0900 0.0900 1,430 +0.00(+0.00%)
May 03, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 01, 2017 0.0900 0.0900 0.0900 0.0900 6,900 +0.00(+0.00%)
Apr 28, 2017 0.0950 0.0950 0.0900 0.0900 210,500 +0.00(+0.00%)
Apr 26, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2017 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Apr 24, 2017 0.1000 0.1000 0.0900 0.0900 82,700 -0.01(-5.26%)
Apr 21, 2017 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+0.00%)
Apr 20, 2017 0.1100 0.1100 0.0950 0.0950 1,000 -0.01(-13.64%)
Apr 19, 2017 0.1000 0.1100 0.1000 0.1100 101,200 +0.00(+0.00%)
Apr 18, 2017 0.1150 0.1150 0.1100 0.1100 7,100 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1100 0.1000 0.1100 6,900 +0.01(+10.00%)
Apr 13, 2017 0.1100 0.1150 0.1000 0.1000 130,000 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1050 0.1000 0.1000 103,000 +0.01(+5.26%)
Apr 11, 2017 0.1000 0.1000 0.0900 0.0950 145,000 -0.01(-9.52%)
Apr 10, 2017 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+5.00%)
Apr 07, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 06, 2017 0.1100 0.1100 0.1000 0.1000 30,500 +0.00(+0.00%)
Apr 05, 2017 0.1000 0.1000 0.1000 0.1000 1,600 -0.02(-16.67%)
Apr 04, 2017 0.1050 0.1200 0.0950 0.1200 527,750 +0.02(+20.00%)
Apr 03, 2017 0.1200 0.1200 0.1000 0.1000 330,600 -0.04(-25.93%)
Mar 31, 2017 0.1250 0.1350 0.1250 0.1350 16,500 -0.01(-3.57%)
Mar 29, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 23, 2017 0.1350 0.1450 0.1250 0.1400 70,500 +0.01(+7.69%)
Mar 22, 2017 0.1200 0.1300 0.1100 0.1300 93,280 +0.01(+4.00%)
Mar 21, 2017 0.1300 0.1300 0.1250 0.1250 33,100 -0.02(-10.71%)
Mar 20, 2017 0.1450 0.1500 0.1300 0.1400 123,750 +0.01(+3.70%)
Mar 17, 2017 0.1400 0.1400 0.1350 0.1350 53,000 -0.01(-3.57%)
Mar 16, 2017 0.1500 0.1500 0.1400 0.1400 191,500 +0.01(+7.69%)
Mar 15, 2017 0.1800 0.1800 0.1050 0.1300 1,122,870 -0.05(-29.73%)
Mar 14, 2017 0.1950 0.1950 0.1850 0.1850 55,000 -0.01(-2.63%)
Mar 13, 2017 0.2000 0.2000 0.1800 0.1900 35,000 -0.01(-5.00%)
Mar 10, 2017 0.2000 0.2000 0.2000 0.2000 800 +0.01(+2.56%)
Mar 09, 2017 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Mar 08, 2017 0.2100 0.2100 0.1900 0.1900 55,740 -0.03(-13.64%)
Mar 07, 2017 0.2150 0.2200 0.2100 0.2200 71,500 +0.01(+2.33%)
Mar 06, 2017 0.2250 0.2250 0.2000 0.2150 52,200 -0.01(-2.27%)
Mar 03, 2017 0.1850 0.2200 0.1850 0.2200 113,000 +0.04(+18.92%)
Mar 02, 2017 0.2050 0.2050 0.1700 0.1850 17,000 -0.02(-7.50%)
Mar 01, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.56%)
Feb 28, 2017 0.2100 0.2100 0.1950 0.1950 64,250 +0.00(+0.00%)
Feb 27, 2017 0.2000 0.2000 0.1850 0.1950 79,000 +0.01(+2.63%)
Feb 24, 2017 0.2000 0.2000 0.1900 0.1900 40,467 -0.01(-2.56%)
Feb 23, 2017 0.2000 0.2200 0.1950 0.1950 307,500 -0.01(-2.50%)
Feb 22, 2017 0.2250 0.2250 0.1850 0.2000 83,750 -0.02(-9.09%)
Feb 21, 2017 0.2000 0.2200 0.2000 0.2200 77,000 +0.00(+0.00%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 16, 2017 0.2000 0.2150 0.2000 0.2150 133,500 +0.01(+7.50%)
Feb 15, 2017 0.1950 0.2000 0.1950 0.2000 6,000 +0.01(+2.56%)
Feb 14, 2017 0.2000 0.2000 0.1800 0.1950 121,000 -0.01(-7.14%)
Feb 13, 2017 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+5.00%)
Feb 10, 2017 0.2150 0.2300 0.1950 0.2000 389,724 -0.02(-9.09%)
Feb 09, 2017 0.2250 0.2250 0.2150 0.2200 319,988 +0.01(+4.76%)
Feb 08, 2017 0.1750 0.2300 0.1750 0.2100 911,180 +0.04(+27.27%)
Feb 07, 2017 0.1800 0.1950 0.1650 0.1650 245,000 -0.01(-8.33%)
Feb 06, 2017 0.1850 0.1850 0.1600 0.1800 136,400 -0.01(-5.26%)
Feb 03, 2017 0.1900 0.1950 0.1900 0.1900 197,500 +0.00(+0.00%)
Feb 02, 2017 0.1850 0.1900 0.1850 0.1900 30,000 +0.00(+0.00%)
Feb 01, 2017 0.1850 0.1900 0.1800 0.1900 228,500 +0.04(+22.58%)
Jan 31, 2017 0.1600 0.1600 0.1550 0.1550 10,000 -0.04(-18.42%)
Jan 30, 2017 0.1600 0.1900 0.1600 0.1900 37,000 +0.02(+15.15%)
Jan 27, 2017 0.1550 0.1650 0.1550 0.1650 127,500 -0.02(-13.16%)
Jan 26, 2017 0.1500 0.1950 0.1500 0.1900 52,000 +0.03(+18.75%)
Jan 25, 2017 0.1650 0.1650 0.1600 0.1600 33,000 -0.03(-15.79%)
Jan 24, 2017 0.1500 0.1900 0.1200 0.1900 190,744 +0.05(+31.03%)
Jan 23, 2017 0.1650 0.1650 0.1450 0.1450 154,695 -0.04(-19.44%)
Jan 20, 2017 0.2000 0.2000 0.1700 0.1800 180,500 -0.01(-5.26%)
Jan 19, 2017 0.2000 0.2000 0.1900 0.1900 25,000 -0.01(-5.00%)
Jan 18, 2017 0.1750 0.2000 0.1750 0.2000 96,500 +0.01(+5.26%)
Jan 17, 2017 0.1900 0.1900 0.1900 0.1900 18,000 -0.01(-5.00%)
Jan 16, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jan 13, 2017 0.2050 0.2050 0.2000 0.2000 50,000 -0.00(-2.44%)
Jan 12, 2017 0.1700 0.2050 0.1700 0.2050 51,500 +0.00(+0.00%)
Jan 11, 2017 0.2050 0.2050 0.2050 0.2050 134,350 +0.01(+7.89%)
Jan 10, 2017 0.1900 0.1900 0.1600 0.1900 130,500 +0.02(+8.57%)
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.