Canstar Resources Inc (OP: CSRNF )
0.0278
+0.0004
(+1.46%)
Streaming Delayed Price
Updated: 12:21 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2023 | 0.0144 | 0 | -0.00(-7.69%) | |||
Oct 31, 2023 | 0.0156 | 0 | -0.00(-12.85%) | |||
Oct 26, 2023 | 0.0179 | 0 | +0.00(+19.33%) | |||
Oct 25, 2023 | 0.0151 | 0.0151 | 0.0150 | 0.0150 | 99,000 | -0.00(-0.66%) |
Oct 24, 2023 | 0.0197 | 0.0197 | 0.0151 | 0.0151 | 632 | -0.00(-20.53%) |
Oct 23, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,000 | -0.00(-5.47%) |
Oct 19, 2023 | 0.0201 | 10,000 | -0.00(-18.95%) | |||
Oct 18, 2023 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 4,000 | +0.00(+23.38%) |
Oct 12, 2023 | 0.0201 | 0 | -0.00(-0.50%) | |||
Oct 09, 2023 | 0.0202 | 0 | -0.00(-7.76%) | |||
Oct 03, 2023 | 0.0219 | 0 | -0.00(-9.88%) | |||
Sep 26, 2023 | 0.0243 | 0 | +0.00(+21.50%) | |||
Sep 25, 2023 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 90,000 | -0.00(-9.09%) |
Sep 22, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,453 | -0.01(-26.67%) |
Sep 20, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
Sep 18, 2023 | 0.0300 | 0 | +0.00(+7.91%) | |||
Sep 14, 2023 | 0.0278 | 0 | +0.00(+7.75%) | |||
Sep 12, 2023 | 0.0258 | 0 | +0.00(+11.69%) | |||
Sep 08, 2023 | 0.0231 | 0 | -0.00(-5.33%) | |||
Sep 07, 2023 | 0.0250 | 0.0250 | 0.0244 | 0.0244 | 20,000 | -0.00(-6.15%) |
Sep 06, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100 | +0.00(+4.00%) |
Aug 29, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
Aug 15, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
Aug 10, 2023 | 0.0300 | 0 | +0.00(+12.78%) | |||
Aug 09, 2023 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 20,000 | +0.00(+1.92%) |
Aug 08, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 44,912 | -0.00(-14.43%) |
Aug 07, 2023 | 0.0293 | 0.0320 | 0.0292 | 0.0305 | 84,712 | +0.00(+6.64%) |
Aug 04, 2023 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 1,000 | +0.00(+0.00%) |
Aug 03, 2023 | 0.0279 | 0.0286 | 0.0261 | 0.0286 | 17,550 | +0.00(+2.51%) |
Aug 02, 2023 | 0.0300 | 0.0300 | 0.0279 | 0.0279 | 55,000 | -0.00(-7.00%) |
Jul 28, 2023 | 0.0300 | 0 | -0.00(-0.66%) | |||
Jul 27, 2023 | 0.0300 | 0.0307 | 0.0300 | 0.0302 | 33,000 | +0.00(+0.67%) |
Jul 26, 2023 | 0.0305 | 0.0326 | 0.0300 | 0.0300 | 85,700 | -0.01(-14.77%) |
Jul 25, 2023 | 0.0316 | 0.0352 | 0.0280 | 0.0352 | 68,500 | +0.01(+28.00%) |
Jul 21, 2023 | 0.0275 | 0 | -0.00(-6.78%) | |||
Jul 20, 2023 | 0.0348 | 0.0348 | 0.0295 | 0.0295 | 20,000 | -0.00(-2.96%) |
Jul 19, 2023 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 10,000 | +0.00(+4.11%) |
Jul 18, 2023 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 10,000 | -0.00(-3.31%) |
Jul 17, 2023 | 0.0302 | 0.0302 | 0.0287 | 0.0302 | 28,000 | +0.00(+0.67%) |
Jul 14, 2023 | 0.0321 | 0.0352 | 0.0300 | 0.0300 | 86,000 | -0.01(-14.77%) |
Jul 13, 2023 | 0.0281 | 0.0352 | 0.0275 | 0.0352 | 40,000 | +0.00(+11.39%) |
Jul 12, 2023 | 0.0316 | 0.0316 | 0.0300 | 0.0316 | 27,000 | +0.00(+17.04%) |
Jul 11, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 | -0.00(-10.89%) |
Jul 07, 2023 | 0.0303 | 0 | -0.00(-5.61%) | |||
Jul 05, 2023 | 0.0321 | 0 | +0.00(+10.31%) | |||
Jul 03, 2023 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 10,000 | +0.00(+16.40%) |
Jun 28, 2023 | 0.0250 | 0 | -0.01(-18.83%) | |||
Jun 27, 2023 | 0.0280 | 0.0308 | 0.0279 | 0.0308 | 25,000 | +0.00(+10.00%) |
Jun 26, 2023 | 0.0276 | 0.0280 | 0.0265 | 0.0280 | 55,000 | -0.00(-7.28%) |
Jun 23, 2023 | 0.0316 | 0.0336 | 0.0285 | 0.0302 | 57,500 | +0.00(+0.67%) |
Jun 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Jun 20, 2023 | 0.0300 | 0 | -0.00(-7.69%) | |||
Jun 16, 2023 | 0.0350 | 0.0350 | 0.0325 | 0.0325 | 60,000 | +0.00(+0.00%) |
Jun 15, 2023 | 0.0350 | 0.0350 | 0.0325 | 0.0325 | 22,000 | -0.01(-29.65%) |
May 08, 2023 | 0.0449 | 0.0462 | 0.0403 | 0.0462 | 40,000 | +0.01(+12.96%) |
May 05, 2023 | 0.0430 | 0.0468 | 0.0402 | 0.0409 | 113,340 | -0.00(-8.30%) |
May 04, 2023 | 0.0422 | 0.0480 | 0.0422 | 0.0446 | 33,700 | +0.00(+1.59%) |
May 03, 2023 | 0.0374 | 0.0439 | 0.0358 | 0.0439 | 24,000 | +0.01(+17.69%) |
May 02, 2023 | 0.0390 | 0.0454 | 0.0373 | 0.0373 | 51,000 | +0.00(+0.27%) |
May 01, 2023 | 0.0359 | 0.0372 | 0.0349 | 0.0372 | 35,000 | -0.00(-7.23%) |
Apr 27, 2023 | 0.0401 | 0 | +0.00(+0.25%) | |||
Apr 26, 2023 | 0.0446 | 0.0466 | 0.0400 | 0.0400 | 40,000 | +0.00(+0.00%) |
Apr 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | -0.00(-10.51%) |
Apr 24, 2023 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 10,000 | -0.00(-5.89%) |
Apr 20, 2023 | 0.0475 | 0 | +0.00(+7.71%) | |||
Apr 17, 2023 | 0.0441 | 0 | -0.00(-4.13%) | |||
Apr 14, 2023 | 0.0458 | 0.0500 | 0.0430 | 0.0460 | 559,200 | +0.00(+12.20%) |
Apr 13, 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0410 | 79,350 | +0.00(+5.13%) |
Apr 12, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 | -0.00(-3.23%) |
Apr 11, 2023 | 0.0445 | 0.0455 | 0.0394 | 0.0403 | 47,875 | -0.00(-1.71%) |
Apr 10, 2023 | 0.0428 | 0.0432 | 0.0410 | 0.0410 | 33,700 | -0.00(-2.38%) |
Apr 06, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 15,000 | +0.00(+0.00%) |
Apr 05, 2023 | 0.0420 | 0.0444 | 0.0420 | 0.0420 | 21,625 | -0.00(-4.98%) |
Apr 04, 2023 | 0.0435 | 0.0442 | 0.0400 | 0.0442 | 12,000 | +0.00(+1.84%) |
Apr 03, 2023 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 1,900 | +0.00(+5.60%) |
Mar 29, 2023 | 0.0411 | 0 | +0.00(+6.75%) | |||
Mar 28, 2023 | 0.0385 | 0.0411 | 0.0385 | 0.0385 | 22,000 | +0.00(+0.26%) |
Mar 27, 2023 | 0.0446 | 0.0446 | 0.0359 | 0.0384 | 131,800 | -0.00(-3.52%) |
Mar 24, 2023 | 0.0431 | 0.0442 | 0.0398 | 0.0398 | 103,000 | -0.00(-4.33%) |
Mar 23, 2023 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 1,430 | -0.00(-0.48%) |
Mar 22, 2023 | 0.0439 | 0.0444 | 0.0398 | 0.0418 | 100,600 | -0.00(-3.69%) |
Mar 21, 2023 | 0.0450 | 0.0462 | 0.0434 | 0.0434 | 115,000 | -0.00(-1.14%) |
Mar 20, 2023 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 527 | +0.00(+11.42%) |
Mar 17, 2023 | 0.0479 | 0.0479 | 0.0330 | 0.0394 | 172,000 | -0.01(-18.26%) |
Mar 16, 2023 | 0.0479 | 0.0482 | 0.0427 | 0.0482 | 180,713 | +0.00(+8.80%) |
Mar 15, 2023 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 8,000 | +0.00(+12.15%) |
Mar 14, 2023 | 0.0408 | 0.0408 | 0.0389 | 0.0395 | 41,275 | +0.00(+1.54%) |
Mar 13, 2023 | 0.0437 | 0.0445 | 0.0383 | 0.0389 | 268,001 | -0.01(-11.59%) |
Mar 10, 2023 | 0.0419 | 0.0441 | 0.0392 | 0.0440 | 74,600 | -0.00(-7.95%) |
Mar 09, 2023 | 0.0425 | 0.0479 | 0.0425 | 0.0478 | 108,885 | +0.00(+5.29%) |
Mar 08, 2023 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 20,000 | -0.00(-5.22%) |
Mar 07, 2023 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 20,000 | +0.01(+13.51%) |
Mar 06, 2023 | 0.0490 | 0.0490 | 0.0422 | 0.0422 | 162,500 | -0.01(-11.90%) |
Mar 03, 2023 | 0.0463 | 0.0479 | 0.0463 | 0.0479 | 10,000 | +0.00(+10.11%) |
Mar 02, 2023 | 0.0465 | 0.0465 | 0.0434 | 0.0435 | 144,500 | -0.01(-10.86%) |
Feb 27, 2023 | 0.0488 | 4,000 | +0.00(+4.95%) | |||
Feb 24, 2023 | 0.0465 | 0.0470 | 0.0442 | 0.0465 | 43,125 | -0.00(-0.43%) |
Feb 22, 2023 | 0.0467 | 0 | -0.00(-3.51%) | |||
Feb 21, 2023 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 15,000 | -0.00(-2.81%) |
Feb 16, 2023 | 0.0498 | 0 | +0.00(+2.47%) | |||
Feb 15, 2023 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 5,000 | -0.00(-8.47%) |
Feb 14, 2023 | 0.0531 | 0.0531 | 0.0487 | 0.0531 | 13,000 | +0.00(+5.15%) |
Feb 13, 2023 | 0.0496 | 0.0508 | 0.0476 | 0.0505 | 119,000 | -0.00(-7.17%) |
Feb 10, 2023 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 10,000 | +0.00(+5.63%) |
Feb 09, 2023 | 0.0583 | 0.0583 | 0.0515 | 0.0515 | 26,266 | -0.00(-4.81%) |
Feb 08, 2023 | 0.0514 | 0.0558 | 0.0514 | 0.0541 | 95,505 | +0.00(+5.25%) |
Feb 06, 2023 | 0.0514 | 0 | -0.01(-9.98%) | |||
Feb 03, 2023 | 0.0591 | 0.0600 | 0.0547 | 0.0571 | 52,900 | -0.00(-3.55%) |
Feb 02, 2023 | 0.0515 | 0.0620 | 0.0515 | 0.0592 | 143,880 | +0.00(+8.42%) |
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.
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.