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

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
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 (%)
Jul 29, 2022 0.0793 0.0793 0.0793 0.0793 3,000 -0.01(-14.08%)
Jul 28, 2022 0.0840 0.0923 0.0837 0.0923 12,050 +0.01(+15.37%)
Jul 27, 2022 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jul 26, 2022 0.0683 0.0807 0.0683 0.0800 31,500 +0.01(+10.80%)
Jul 25, 2022 0.0666 0.0722 0.0666 0.0722 24,500 -0.00(-0.69%)
Jul 22, 2022 0.0686 0.0800 0.0686 0.0727 118,214 -0.01(-9.13%)
Jul 21, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+11.11%)
Jul 20, 2022 0.0853 0.0853 0.0720 0.0720 20,700 -0.01(-15.79%)
Jul 19, 2022 0.0820 0.0855 0.0800 0.0855 7,000 +0.01(+15.85%)
Jul 18, 2022 0.0750 0.0750 0.0738 0.0738 35,000 -0.00(-0.27%)
Jul 15, 2022 0.0691 0.0781 0.0690 0.0740 123,507 -0.00(-1.33%)
Jul 14, 2022 0.0600 0.0750 0.0600 0.0750 34,250 +0.00(+2.18%)
Jul 13, 2022 0.0687 0.0734 0.0687 0.0734 22,200 -0.01(-8.93%)
Jul 12, 2022 0.0860 0.0860 0.0806 0.0806 37,600 -0.00(-5.29%)
Jul 11, 2022 0.0947 0.0947 0.0851 0.0851 26,200 -0.00(-5.44%)
Jul 08, 2022 0.0833 0.0903 0.0833 0.0900 39,000 +0.01(+16.43%)
Jul 07, 2022 0.0706 0.0800 0.0680 0.0773 124,726 +0.01(+7.36%)
Jul 06, 2022 0.0806 0.0875 0.0716 0.0720 277,138 -0.01(-16.28%)
Jul 05, 2022 0.0885 0.0900 0.0820 0.0860 56,001 +0.00(+4.37%)
Jul 01, 2022 0.0893 0.0893 0.0824 0.0824 10,000 -0.00(-5.61%)
Jun 30, 2022 0.0831 0.0873 0.0831 0.0873 65,000 +0.00(+1.04%)
Jun 28, 2022 0.0864 0 -0.00(-2.37%)
Jun 17, 2022 0.0885 0 +0.00(+4.12%)
Jun 15, 2022 0.0850 0 -0.00(-4.17%)
Jun 14, 2022 0.0990 0.1000 0.0759 0.0887 105,964 -0.02(-20.16%)
Jun 10, 2022 0.1111 0 -0.00(-2.71%)
Jun 09, 2022 0.1120 0.1142 0.1120 0.1142 14,000 +0.00(+1.24%)
Jun 08, 2022 0.1065 0.1128 0.1065 0.1128 32,200 +0.01(+7.63%)
Jun 07, 2022 0.1066 0.1066 0.1000 0.1048 18,000 -0.00(-3.05%)
Jun 06, 2022 0.1122 0.1122 0.1047 0.1081 87,000 +0.00(+0.19%)
Jun 03, 2022 0.1176 0.1176 0.1079 0.1079 97,039 -0.01(-7.22%)
Jun 02, 2022 0.1180 0.1180 0.1131 0.1163 25,700 +0.01(+6.70%)
May 31, 2022 0.1090 0 -0.00(-0.82%)
May 27, 2022 0.1112 0.1190 0.1099 0.1099 63,357 -0.00(-0.81%)
May 26, 2022 0.1098 0.1108 0.1098 0.1108 70,000 -0.01(-4.89%)
May 25, 2022 0.1090 0.1166 0.1090 0.1165 36,500 -0.00(-0.51%)
May 24, 2022 0.1429 0.1450 0.1171 0.1171 28,790 -0.00(-2.42%)
May 23, 2022 0.1222 0.1290 0.1153 0.1200 45,600 +0.00(+2.65%)
May 20, 2022 0.1177 0.1177 0.1169 0.1169 35,000 -0.00(-3.23%)
May 19, 2022 0.1178 0.1208 0.1074 0.1208 82,816 +0.00(+2.63%)
May 18, 2022 0.1184 0.1216 0.1141 0.1177 79,926 -0.01(-5.76%)
May 17, 2022 0.1358 0.1358 0.1152 0.1249 60,050 +0.00(+1.05%)
May 16, 2022 0.1300 0.1435 0.1236 0.1236 23,843 -0.01(-8.98%)
May 12, 2022 0.1358 0 -0.01(-5.69%)
May 11, 2022 0.1400 0.1440 0.1372 0.1440 21,200 -0.01(-4.00%)
May 10, 2022 0.1650 0.1694 0.1380 0.1500 33,498 -0.01(-5.42%)
May 09, 2022 0.1444 0.1642 0.1444 0.1586 212,871 -0.00(-2.52%)
May 06, 2022 0.1540 0.1627 0.1536 0.1627 114,896 -0.01(-6.49%)
May 03, 2022 0.1740 0 +0.01(+8.07%)
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.