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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 0 | +0.00(+0.00%) | ||||
May 24, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 6,700 | -0.00(-8.86%) |
May 23, 2024 | 0.0288 | 0.0288 | 0.0271 | 0.0271 | 14,349 | -0.01(-17.88%) |
May 21, 2024 | 0.0330 | 0 | +0.01(+19.13%) | |||
May 17, 2024 | 0.0277 | 0 | +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%) |
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 | -0.00(-7.14%) |
Jun 14, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,666 | -0.00(-7.89%) |
Jun 08, 2023 | 0.0380 | 0 | +0.00(+0.00%) | |||
Jun 07, 2023 | 0.0363 | 0.0380 | 0.0363 | 0.0380 | 18,000 | -0.00(-0.26%) |
Jun 06, 2023 | 0.0378 | 0.0381 | 0.0353 | 0.0381 | 47,500 | -0.00(-2.31%) |
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.
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.