Canstar Resources Inc (PK) (CSRNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0063 | -15.3658536585 | 0.041 | 0.046 | 0.0317 | 101375 | 0.03607793 | CS |
| 4 | 0.0017 | 5.15151515152 | 0.033 | 0.057 | 0.03095 | 212800 | 0.04281234 | CS |
| 12 | 0.0072 | 26.1818181818 | 0.0275 | 0.057 | 0.0204 | 116665 | 0.03917768 | CS |
| 26 | -0.004225 | -10.854206808 | 0.038925 | 0.057 | 0.019 | 92393 | 0.03520556 | CS |
| 52 | 0.0089 | 34.496124031 | 0.0258 | 0.057 | 0.01865 | 81301 | 0.03312958 | CS |
| 156 | -0.1471 | -80.9130913091 | 0.1818 | 0.2328 | 0.01442 | 60380 | 0.0484428 | CS |
| 260 | 0.00385 | 12.4797406807 | 0.03085 | 0.5113 | 0.001 | 53738 | 0.11701654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645200 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1741386000 | 0.0347 | 0.0017 | 5.15 | 0.0347 | 0.0347 | 0.0347 | 28000 |
| 1741300140 | 0.033 | -0.0054 | -14.06 | 0.033 | 0.033 | 0.0317 | 160000 |
| 1741213200 | 0.0383999 | 0 | 0.00 | 0.0383999 | 0.0383999 | 0.0383999 | 0 |
| 1741126800 | 0.0383999 | -0.0026 | -6.34 | 0.046 | 0.046 | 0.03372 | 207500 |
| 1741040760 | 0.041 | 0.0008 | 1.99 | 0.041 | 0.041 | 0.041 | 10000 |
| 1740781260 | 0.0402 | -0.00552 | -12.07 | 0.0402 | 0.0402 | 0.0402 | 100000 |
| 1740695340 | 0.0457199 | -0.00328 | -6.69 | 0.0457199 | 0.0457199 | 0.0457199 | 10000 |
| 1740608880 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1740522480 | 0.049 | -0.0005 | -1.01 | 0.048 | 0.0497999 | 0.047 | 331000 |
| 1740435600 | 0.0495 | -0.0015 | -2.94 | 0.057 | 0.057 | 0.047 | 286300 |
| 1740176400 | 0.0509999 | 0.0069999 | 15.91 | 0.0439 | 0.0509999 | 0.0439 | 454800 |
| 1740090480 | 0.044 | 0.006 | 15.79 | 0.04 | 0.044 | 0.0349 | 413200 |
| 1740003960 | 0.038 | 0.003 | 8.57 | 0.036 | 0.041 | 0.0325 | 340600 |
| 1739917740 | 0.035 | 0.003 | 9.38 | 0.03095 | 0.035 | 0.03095 | 340000 |
| 1739572020 | 0.032 | 0.002 | 6.67 | 0.033 | 0.033 | 0.032 | 85000 |
| 1739485560 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739399160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739312760 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739226360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738967160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1738880880 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738794480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738708080 | 0.03 | 0.0075 | 33.33 | 0.0239 | 0.03 | 0.0239 | 12000 |
| 1738621740 | 0.0225 | -0.0075 | -25.00 | 0.025 | 0.025 | 0.0225 | 22500 |
| 1738362480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738276080 | 0.03 | 0.005 | 20.00 | 0.0285 | 0.03 | 0.0275 | 14000 |
| 1738189740 | 0.025 | -0.0025 | -9.09 | 0.0275 | 0.03 | 0.025 | 46000 |
| 1738103220 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1738016820 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1737757620 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1737671220 | 0.0275 | -5.0E-5 | -0.18 | 0.0275 | 0.0275 | 0.0275 | 225 |
| 1737584940 | 0.02755 | 0 | 0.00 | 0.02755 | 0.02755 | 0.02755 | 0 |
| 1737498540 | 0.02755 | 0.00255 | 10.20 | 0.0299 | 0.03 | 0.02745 | 64000 |
| 1737152400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737066000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736979600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736893200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736806800 | 0.025 | -0.0027 | -9.75 | 0.025 | 0.025 | 0.025 | 79500 |
| 1736548140 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1736375340 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1736288940 | 0.0277 | -0.0005 | -1.77 | 0.0276 | 0.0286 | 0.022 | 140000 |
| 1736202180 | 0.0282 | 0 | 0.00 | 0.0282 | 0.0282 | 0.0282 | 0 |
| 1735942980 | 0.0282 | 0.0032 | 12.80 | 0.0291 | 0.0291 | 0.0282 | 58630 |
| 1735856400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735683600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735597200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735338000 | 0.025 | 0.0046 | 22.55 | 0.0237 | 0.0264 | 0.0237 | 26952 |
| 1735251000 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
| 1735078200 | 0.0204 | -0.0041 | -16.73 | 0.0204 | 0.0204 | 0.0204 | 5000 |
| 1734992400 | 0.0245 | 0.0025 | 11.36 | 0.025 | 0.0259 | 0.02185 | 119103 |
| 1734733200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734646800 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 9000 |
| 1734560940 | 0.022 | 0.0009 | 4.27 | 0.0211 | 0.02595 | 0.0211 | 106000 |
| 1734474360 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 5132 |
| 1734388140 | 0.0211 | -0.00505 | -19.31 | 0.0275 | 0.0275 | 0.0211 | 15506 |
| 1734128940 | 0.02615 | 0.00445 | 20.51 | 0.0216 | 0.02685 | 0.0204 | 167500 |
| 1734042480 | 0.0217 | -0.009 | -29.32 | 0.0216 | 0.0217 | 0.0204 | 176200 |
| 1733923800 | 0.0307 | 0 | 0.00 | 0.0307 | 0.0307 | 0.0307 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
