CryptoStar Corp. (CSTR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.0650	0.0650	0.0500	0.0500	0.0500	4,362,913
Mar 04, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	5,905,553
Mar 01, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	318,109
Feb 29, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	2,435,256
Feb 28, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	884,610
Feb 27, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	1,925,207
Feb 26, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	838,674
Feb 23, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	273,579
Feb 22, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	129,570
Feb 21, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	428,656
Feb 20, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	2,118,284
Feb 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	617,167
Feb 15, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	533,715
Feb 14, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	1,862,261
Feb 13, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	1,414,555
Feb 12, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,213,771
Feb 09, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	1,440,911
Feb 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	128,543
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	440,540
Feb 06, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	268,450
Feb 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	588,957
Feb 02, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,078,372
Feb 01, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	326,001
Jan 31, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	52,495
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	203,247
Jan 29, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	24,389
Jan 26, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	986,275
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,750
Jan 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	240,000
Jan 23, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	213,799
Jan 22, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	630,145
Jan 19, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	365,250
Jan 18, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	1,865,900
Jan 17, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	664,276
Jan 16, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	794,647
Jan 15, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,243,978
Jan 12, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	848,576
Jan 11, 2024	0.0700	0.0750	0.0550	0.0550	0.0550	2,243,356
Jan 10, 2024	0.0750	0.0750	0.0550	0.0650	0.0650	1,601,550
Jan 09, 2024	0.0700	0.0750	0.0650	0.0750	0.0750	2,101,797
Jan 08, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	2,412,956
Jan 05, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	1,679,294
Jan 04, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,192,546
Jan 03, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,404,598
Jan 02, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	1,047,277
Dec 29, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	1,459,807
Dec 28, 2023	0.0500	0.0550	0.0450	0.0450	0.0450	1,651,829
Dec 27, 2023	0.0400	0.0500	0.0350	0.0450	0.0450	2,507,897
Dec 22, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	235,501
Dec 21, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	137,108
Dec 20, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	265,045
Dec 19, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	559,050
Dec 18, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	241,050
Dec 15, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	118,373
Dec 14, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	116,790
Dec 13, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	208,857
Dec 12, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	222,487
Dec 11, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	166,302
Dec 08, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	208,275
Dec 07, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	382,868
Dec 06, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	34,763
Dec 05, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	396,230
Dec 04, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	478,485
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,609.95-810.01(-0.93%)

CryptoStar Corp. (CSTR.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,609.95
-810.01(-0.93%)