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 31, 2023 0.0352 0.0376 0.0352 0.0370 128,000 -0.00(-0.27%)
May 30, 2023 0.0371 0.0371 0.0371 0.0371 20,000 -0.00(-4.38%)
May 24, 2023 0.0388 0 -0.01(-19.83%)
May 23, 2023 0.0484 0.0484 0.0484 0.0484 11,000 +0.00(+10.25%)
May 22, 2023 0.0439 0.0439 0.0439 0.0439 26,000 +0.00(+10.30%)
May 17, 2023 0.0398 0 -0.00(-9.34%)
May 16, 2023 0.0441 0.0496 0.0407 0.0439 18,000 -0.00(-2.44%)
May 15, 2023 0.0450 0.0450 0.0450 0.0450 2,000 -0.00(-7.98%)
May 12, 2023 0.0449 0.0489 0.0449 0.0489 6,000 +0.00(+8.67%)
May 11, 2023 0.0450 0.0450 0.0436 0.0450 13,025 -0.00(-0.22%)
May 10, 2023 0.0452 0.0452 0.0451 0.0451 6,117 +0.00(+0.22%)
May 09, 2023 0.0449 0.0450 0.0340 0.0450 263,000 -0.00(-2.60%)
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%)
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.