CryptoStar Corp. (CSTR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:52PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	11,248
Jul 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	119,165
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,718
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,103
Jul 22, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	67,854
Jul 19, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	224,100
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,854
Jul 17, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	176,901
Jul 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	257,086
Jul 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	276,011
Jul 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	32,183
Jul 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	119,091
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	106,009
Jul 09, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	866,226
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,836
Jul 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	216,349
Jul 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	34,651
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	78,175
Jul 02, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	139,501
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jun 27, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	236,324
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,139
Jun 25, 2024	0.0300	0.0300	0.0275	0.0300	0.0300	217,420
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	228,339
Jun 21, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	1,394,708
Jun 20, 2024	0.0300	0.0325	0.0300	0.0325	0.0325	27,000
Jun 19, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	515,560
Jun 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	802,146
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,871
Jun 14, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	91,955
Jun 13, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	97,666
Jun 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	36,355
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,185
Jun 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	167,957
Jun 07, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	280,187
Jun 06, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	2,471,447
Jun 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	35,880
Jun 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	116,637
Jun 03, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	134,475
May 31, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	793,099
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,658
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,001
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,705
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	152,401
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,369
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,502
May 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	73,004
May 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	551,321
May 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	62,898
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	206,112
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,531
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,114
May 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	143,210
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,140
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	338,808
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	239,641
May 07, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	213,384
May 06, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	157,011
May 03, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	233,830
May 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	112,743
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	980,637
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	467,201
Apr 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	206,678
Apr 26, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	41,968
Apr 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	31,940
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,578
Apr 23, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	49,460
Apr 22, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	299,551
Apr 19, 2024	0.0350	0.0400	0.0350	0.0375	0.0375	16,179
Apr 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,628
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,680
Apr 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	218,157
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,071,723
Apr 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	204,095
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,572
Apr 10, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	40,112
Apr 09, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	243,199
Apr 08, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	174,754
Apr 05, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	790,177
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	167,282
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	75,509
Apr 02, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	830,214
Apr 01, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	79,833
Mar 28, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	908,643
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	512,880
Mar 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	26,747
Mar 25, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	36,414
Mar 22, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	350,249
Mar 21, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	114,331
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	643,134
Mar 19, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	326,997
Mar 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	310,831
Mar 15, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	487,957
Mar 14, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,420,989
Mar 13, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	1,368,086
Mar 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	1,578,957
Mar 11, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	1,072,282
Mar 08, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	922,106
Mar 07, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	607,691
Mar 06, 2024	0.0550	0.0600	0.0550	0.0575	0.0575	712,116
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,054.84+1,433.18(+1.55%)

CryptoStar Corp. (CSTR.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,054.84
+1,433.18(+1.55%)