Cryptostar Corporation (QB) (CSTXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0061 | -23.3716475096 | 0.0261 | 0.0281 | 0.02 | 13394 | 0.02349005 | CS |
| 4 | 0.0038 | 23.4567901235 | 0.0162 | 0.0281 | 0.0142 | 20978 | 0.02432539 | CS |
| 12 | -0.002 | -9.09090909091 | 0.022 | 0.0281 | 0.0142 | 30900 | 0.0199415 | CS |
| 26 | -0.0053 | -20.9486166008 | 0.0253 | 0.0557 | 0.0142 | 43659 | 0.02274212 | CS |
| 52 | -0.00448 | -18.3006535948 | 0.02448 | 0.0557 | 0.0142 | 39055 | 0.0289249 | CS |
| 156 | -0.11998 | -85.7122446064 | 0.13998 | 0.1975 | 0.01 | 29174 | 0.04900381 | CS |
| 260 | -0.0715 | -78.1420765027 | 0.0915 | 0.209 | 0.01 | 37232 | 0.08223329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.02 | -0.0013 | -6.10 | 0.0243 | 0.0243 | 0.02 | 2000 |
| 1731709200 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1731622800 | 0.0213 | -0.0067 | -23.93 | 0.025 | 0.0281 | 0.0213 | 31689 |
| 1731536760 | 0.028 | 0.0019 | 7.28 | 0.0272 | 0.028 | 0.0272 | 12885 |
| 1731450480 | 0.0261 | 0.0014 | 5.67 | 0.0261 | 0.0261 | 0.0261 | 7000 |
| 1731363600 | 0.0247 | 0.0014 | 6.01 | 0.02566 | 0.02566 | 0.02 | 132766 |
| 1731104400 | 0.0233 | 5.0E-5 | 0.22 | 0.0214999 | 0.0233 | 0.0214999 | 24310 |
| 1731018540 | 0.02325 | -0.0002 | -0.85 | 0.02325 | 0.02325 | 0.02325 | 2250 |
| 1730931600 | 0.02345 | 0.00365 | 18.43 | 0.02345 | 0.02345 | 0.02345 | 6600 |
| 1730845560 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1730759160 | 0.0198 | -0.0018 | -8.33 | 0.0254999 | 0.0254999 | 0.0198 | 320 |
| 1730496180 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730409780 | 0.0216 | -0.00192 | -8.16 | 0.0216 | 0.0216 | 0.0216 | 5000 |
| 1730323500 | 0.02352 | -0.00178 | -7.04 | 0.02352 | 0.02352 | 0.02352 | 647 |
| 1730237280 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1730150880 | 0.0253 | 0.0091 | 56.17 | 0.0142 | 0.0253 | 0.0142 | 65719 |
| 1729891500 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 1000 |
| 1729805160 | 0.0162 | -0.0002 | -1.22 | 0.0162 | 0.0162 | 0.0162 | 1500 |
| 1729718400 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729632000 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729545600 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729286400 | 0.0164 | -0.00185 | -10.14 | 0.0164 | 0.0164 | 0.0164 | 5000 |
| 1729200000 | 0.01825 | 0.0019 | 11.62 | 0.01825 | 0.01825 | 0.01825 | 15001 |
| 1729114080 | 0.01635 | 0 | 0.00 | 0.01635 | 0.01635 | 0.01635 | 0 |
| 1729027680 | 0.01635 | -0.0019 | -10.41 | 0.01635 | 0.01635 | 0.01635 | 5000 |
| 1728941220 | 0.01825 | -0.00075 | -3.95 | 0.01825 | 0.01825 | 0.01825 | 900 |
| 1728681900 | 0.019 | 0.0003 | 1.60 | 0.0181 | 0.019 | 0.0181 | 160000 |
| 1728595560 | 0.0187 | 0.0037 | 24.67 | 0.015 | 0.0187 | 0.015 | 10150 |
| 1728508800 | 0.015 | -0.003 | -16.67 | 0.0179 | 0.0179 | 0.01485 | 210000 |
| 1728422400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1728336000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1728076800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727990400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727904000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727817600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727731200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1727472000 | 0.018 | 0.0029 | 19.21 | 0.018 | 0.018 | 0.018 | 13400 |
| 1727386200 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1727299200 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1727212800 | 0.0151 | -0.0033 | -17.93 | 0.0165 | 0.0165 | 0.0151 | 2200 |
| 1727126820 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1726867620 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1726781220 | 0.0184 | 0.0012 | 6.98 | 0.0184 | 0.0184 | 0.0184 | 77000 |
| 1726694640 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1726608240 | 0.0172 | -0.0008 | -4.44 | 0.0172 | 0.0172 | 0.0172 | 25000 |
| 1726521720 | 0.018 | -0.0004 | -2.17 | 0.018 | 0.018 | 0.018 | 3477 |
| 1726262940 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1726176540 | 0.0184 | 0.0001 | 0.55 | 0.0184 | 0.0184 | 0.0184 | 5000 |
| 1726090140 | 0.0183 | -0.0037 | -16.82 | 0.0183 | 0.0183 | 0.0183 | 60000 |
| 1726003440 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1725917040 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1725657840 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1725571440 | 0.022 | -0.00224 | -9.24 | 0.0181 | 0.0223 | 0.0181 | 40423 |
| 1725485280 | 0.02424 | 0 | 0.00 | 0.02424 | 0.02424 | 0.02424 | 0 |
| 1725398880 | 0.02424 | 0.00609 | 33.55 | 0.02424 | 0.02424 | 0.02424 | 500 |
| 1725053160 | 0.01815 | 0 | 0.00 | 0.01815 | 0.01815 | 0.01815 | 0 |
| 1724966760 | 0.01815 | 0 | 0.00 | 0.01815 | 0.01815 | 0.01815 | 0 |
| 1724880360 | 0.01815 | -0.00425 | -18.97 | 0.01815 | 0.01815 | 0.01815 | 250 |
| 1724794080 | 0.0224 | 0.0044 | 24.44 | 0.022 | 0.0224 | 0.022 | 92727 |
| 1724707740 | 0.018 | -0.00404 | -18.33 | 0.018 | 0.0183 | 0.018 | 50000 |
| 1724448000 | 0.02204 | 0 | 0.00 | 0.02204 | 0.02204 | 0.02204 | 0 |
| 1724361600 | 0.02204 | 0 | 0.00 | 0.02204 | 0.02204 | 0.02204 | 0 |
| 1724275200 | 0.02204 | 0 | 0.00 | 0.02204 | 0.02204 | 0.02204 | 0 |
| 1724188800 | 0.02204 | 0.00224 | 11.31 | 0.02204 | 0.02204 | 0.02204 | 600 |
| 1724077800 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
