Canstar Resources Inc (PK) (CSRNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01242 | 45.0326323423 | 0.02758 | 0.04 | 0.0275 | 17850 | 0.02758 | CS |
| 4 | 0.0028 | 7.52688172043 | 0.0372 | 0.04 | 0.0255 | 11002 | 0.03191574 | CS |
| 12 | 0.002368 | 6.2925170068 | 0.037632 | 0.0427 | 0.0255 | 69079 | 0.03630816 | CS |
| 26 | 0.007 | 21.2121212121 | 0.033 | 0.0427 | 0.01865 | 69166 | 0.03184288 | CS |
| 52 | 0.0219 | 120.994475138 | 0.0181 | 0.0427 | 0.0177 | 60795 | 0.0301261 | CS |
| 156 | -0.2012 | -83.416252073 | 0.2412 | 0.2521 | 0.01442 | 53333 | 0.06687957 | CS |
| 260 | 0.01386 | 53.0221882173 | 0.02614 | 0.5113 | 0.001 | 49895 | 0.12800263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.04 | 0.01242 | 45.03 | 0.033945 | 0.04 | 0.03255 | 505000 |
| 1731709680 | 0.02758 | 0 | 0.00 | 0.02758 | 0.02758 | 0.02758 | 0 |
| 1731623280 | 0.02758 | 0 | 0.00 | 0.02758 | 0.02758 | 0.02758 | 0 |
| 1731536880 | 0.02758 | 0 | 0.00 | 0.02758 | 0.02758 | 0.02758 | 0 |
| 1731450480 | 0.02758 | 0.0020801 | 8.16 | 0.02758 | 0.02758 | 0.0275 | 17850 |
| 1731363600 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1731104400 | 0.0254999 | -0.0105 | -29.17 | 0.0254999 | 0.0254999 | 0.0254999 | 10000 |
| 1731014880 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730928480 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730842080 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730755680 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730496480 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730410080 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730323680 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730237280 | 0.036 | 0.00265 | 7.95 | 0.036 | 0.036 | 0.036 | 14000 |
| 1730150880 | 0.03335 | 0.00165 | 5.21 | 0.0318 | 0.03335 | 0.0318 | 6765 |
| 1729891500 | 0.0317 | -0.002722 | -7.91 | 0.03396 | 0.03396 | 0.0317 | 2800 |
| 1729805160 | 0.034422 | -0.002778 | -7.47 | 0.03318 | 0.034422 | 0.0318 | 21600 |
| 1729718700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1729632300 | 0.0371999 | 0.0035999 | 10.71 | 0.0371999 | 0.0371999 | 0.0371999 | 4000 |
| 1729545600 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1729286400 | 0.0336 | -0.0036 | -9.68 | 0.03135 | 0.03468 | 0.03135 | 35800 |
| 1729200000 | 0.0371999 | 0.0051999 | 16.25 | 0.0371999 | 0.0371999 | 0.0371999 | 10000 |
| 1729113960 | 0.032 | -0.0052 | -13.98 | 0.0320999 | 0.0320999 | 0.032 | 43000 |
| 1729027620 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1728941220 | 0.0371999 | 0.0051999 | 16.25 | 0.0371999 | 0.0371999 | 0.0371999 | 13440 |
| 1728681960 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1728595560 | 0.032 | -0.003 | -8.57 | 0.033 | 0.033 | 0.032 | 133000 |
| 1728508800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728422400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728336000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 15000 |
| 1728077160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727990760 | 0.035 | 0 | 0.00 | 0.03262 | 0.035 | 0.03262 | 31370 |
| 1727904000 | 0.035 | 0.003 | 9.38 | 0.0361 | 0.0361 | 0.035 | 50000 |
| 1727817780 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1727731380 | 0.032 | -0.0015 | -4.48 | 0.032 | 0.032 | 0.032 | 15000 |
| 1727472000 | 0.0335 | -0.0015 | -4.29 | 0.0349 | 0.037245 | 0.0335 | 152000 |
| 1727386200 | 0.035 | 0.0015 | 4.48 | 0.039 | 0.039 | 0.035 | 132900 |
| 1727299200 | 0.0335 | 0.0007 | 2.13 | 0.0335 | 0.0335 | 0.0335 | 40000 |
| 1727212800 | 0.0328 | -0.0002 | -0.61 | 0.035675 | 0.035675 | 0.0328 | 130000 |
| 1727126400 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1726867200 | 0.033 | -0.00255 | -7.17 | 0.0363 | 0.0363 | 0.033 | 47500 |
| 1726781220 | 0.03555 | 0.00045 | 1.28 | 0.03555 | 0.03555 | 0.03555 | 100 |
| 1726694460 | 0.0351 | -0.001185 | -3.27 | 0.0351 | 0.0351 | 0.0351 | 10000 |
| 1726608120 | 0.036285 | 0 | 0.00 | 0.036285 | 0.036285 | 0.036285 | 0 |
| 1726521720 | 0.036285 | 0.000392 | 1.09 | 0.036 | 0.036285 | 0.0331 | 135265 |
| 1726262940 | 0.035893 | 0.000343 | 0.96 | 0.03555 | 0.0359 | 0.03555 | 21361 |
| 1726176540 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1726090140 | 0.03555 | 0.00015 | 0.42 | 0.03555 | 0.038 | 0.03555 | 42400 |
| 1726003500 | 0.0354 | -0.00063 | -1.75 | 0.038925 | 0.038925 | 0.0335 | 204000 |
| 1725917160 | 0.03603 | -0.00437 | -10.82 | 0.035 | 0.036043 | 0.0275 | 243005 |
| 1725658020 | 0.0404 | -3.4E-5 | -0.08 | 0.0405 | 0.0405 | 0.0383 | 56361 |
| 1725571440 | 0.040434 | 0.000434 | 1.08 | 0.04 | 0.0414 | 0.04 | 100200 |
| 1725485040 | 0.04 | 0 | 0.00 | 0.0417 | 0.0417 | 0.04 | 172000 |
| 1725398880 | 0.04 | 0 | 0.00 | 0.0406 | 0.0409 | 0.04 | 100000 |
| 1725053340 | 0.04 | 0.00184 | 4.82 | 0.03744 | 0.0427 | 0.03744 | 334047 |
| 1724966400 | 0.03816 | 0.00036 | 0.95 | 0.038 | 0.03816 | 0.03744 | 23000 |
| 1724880480 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1724794080 | 0.0378 | -0.0022 | -5.50 | 0.037632 | 0.0378 | 0.03732 | 50000 |
| 1724707680 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724448480 | 0.04 | 0.0072 | 21.95 | 0.03775 | 0.04 | 0.0354999 | 316449 |
| 1724362140 | 0.0328 | -0.00255 | -7.21 | 0.035 | 0.03595 | 0.0319 | 115000 |
| 1724275200 | 0.03535 | 0 | 0.00 | 0.03535 | 0.03535 | 0.03535 | 0 |
| 1724188800 | 0.03535 | -0.00215 | -5.73 | 0.03535 | 0.03535 | 0.03535 | 10000 |
| 1724102880 | 0.0375 | 0.0035 | 10.29 | 0.0342 | 0.0375 | 0.0342 | 39039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
