Canada markets closed

CryptoStar Corp. (CSTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 11:37AM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20240.03500.03500.03500.03500.0350152,401
May 24, 20240.03000.03000.03000.03000.0300115,369
May 23, 20240.03000.03000.03000.03000.030020,502
May 22, 20240.03500.03500.03000.03000.030073,004
May 21, 20240.03500.03500.03000.03000.0300551,321
May 17, 20240.03000.03500.03000.03500.035062,898
May 16, 20240.03000.03000.03000.03000.0300206,112
May 15, 20240.03000.03000.03000.03000.030010,531
May 14, 20240.03000.03000.03000.03000.030052,114
May 13, 20240.03500.03500.03000.03000.0300143,210
May 10, 20240.03000.03000.03000.03000.030039,140
May 09, 20240.03000.03000.03000.03000.0300338,808
May 08, 20240.03000.03000.03000.03000.0300239,641
May 07, 20240.03000.03500.03000.03000.0300213,384
May 06, 20240.03000.03500.03000.03000.0300157,011
May 03, 20240.03500.03500.03000.03500.0350233,830
May 02, 20240.03500.03500.03000.03000.0300112,743
May 01, 20240.03500.03500.03500.03500.0350980,637
Apr 30, 20240.03500.03500.03500.03500.0350467,201
Apr 29, 20240.04000.04000.03500.03500.0350206,678
Apr 26, 20240.04000.04000.03500.04000.040041,968
Apr 25, 20240.04000.04000.03500.04000.040031,940
Apr 24, 20240.03500.03500.03500.03500.035029,578
Apr 23, 20240.03500.04000.03500.03500.035049,460
Apr 22, 20240.03500.04000.03500.03500.0350299,551
Apr 19, 20240.03500.04000.03500.03750.037516,179
Apr 18, 20240.03500.04000.03500.04000.0400100,628
Apr 17, 20240.03500.03500.03500.03500.035034,680
Apr 16, 20240.04000.04000.03500.04000.0400218,157
Apr 15, 20240.04000.04000.04000.04000.04001,071,723
Apr 12, 20240.04500.04500.04000.04000.0400204,095
Apr 11, 20240.04000.04000.04000.04000.040032,572
Apr 10, 20240.04500.04500.04000.04000.040040,112
Apr 09, 20240.05000.05000.04000.04500.0450243,199
Apr 08, 20240.05000.05000.04500.04500.0450174,754
Apr 05, 20240.04500.05000.04500.04500.0450790,177
Apr 04, 20240.04500.04500.04500.04500.0450167,282
Apr 03, 20240.04500.04500.04500.04500.045075,509
Apr 02, 20240.05000.05000.04500.04500.0450830,214
Apr 01, 20240.05000.05000.04500.04500.045079,833
Mar 28, 20240.04500.05000.04500.05000.0500908,643
Mar 27, 20240.04500.04500.04500.04500.0450512,880
Mar 26, 20240.05000.05000.04500.04500.045026,747
Mar 25, 20240.05000.05000.04500.05000.050036,414
Mar 22, 20240.04500.04500.04000.04500.0450350,249
Mar 21, 20240.04500.05000.04500.04500.0450114,331
Mar 20, 20240.04500.04500.04500.04500.0450643,134
Mar 19, 20240.04500.05000.04500.04500.0450326,997
Mar 18, 20240.04500.05000.04500.05000.0500310,831
Mar 15, 20240.05000.05000.04500.05000.0500487,957
Mar 14, 20240.05000.05500.05000.05000.05001,420,989
Mar 13, 20240.05000.05500.05000.05500.05501,368,086
Mar 12, 20240.05500.05500.05000.05000.05001,578,957
Mar 11, 20240.05500.05500.05000.05000.05001,072,282
Mar 08, 20240.05500.06000.05500.05500.0550922,106
Mar 07, 20240.05500.06000.05500.05500.0550607,691
Mar 06, 20240.05500.06000.05500.05750.0575712,116
Mar 05, 20240.06500.06500.05000.05000.05004,362,913
Mar 04, 20240.05500.06500.05500.06500.06505,905,553
Mar 01, 20240.05000.05500.05000.05500.0550318,109
Feb 29, 20240.05500.06000.05000.05000.05002,435,256
Feb 28, 20240.05500.06000.05000.05000.0500884,610
Feb 27, 20240.05500.06000.05000.05000.05001,925,207
Feb 26, 20240.04500.05500.04500.05500.0550838,674
Feb 23, 20240.04500.05000.04500.04500.0450273,579
Feb 22, 20240.04500.05000.04500.04500.0450129,570
Feb 21, 20240.05000.05000.04500.04500.0450428,656
Feb 20, 20240.05000.05500.04500.05500.05502,118,284
Feb 16, 20240.05500.05500.05000.05000.0500617,167
Feb 15, 20240.06000.06000.05500.05500.0550533,715
Feb 14, 20240.05000.06000.05000.05500.05501,862,261
Feb 13, 20240.05500.05500.04500.04500.04501,414,555
Feb 12, 20240.05000.05500.05000.05000.05001,213,771
Feb 09, 20240.04500.05000.04500.05000.05001,440,911
Feb 08, 20240.04000.04500.04000.04500.0450128,543
Feb 07, 20240.04000.04000.04000.04000.0400440,540
Feb 06, 20240.04000.04000.03500.04000.0400268,450
Feb 05, 20240.04500.04500.04000.04000.0400588,957
Feb 02, 20240.04000.04500.04000.04000.04001,078,372
Feb 01, 20240.04000.04500.04000.04000.0400326,001
Jan 31, 20240.04500.04500.04000.04500.045052,495
Jan 30, 20240.04500.04500.04500.04500.0450203,247
Jan 29, 20240.04000.04500.04000.04500.045024,389
Jan 26, 20240.04000.04500.04000.04000.0400986,275
Jan 25, 20240.04000.04000.04000.04000.040015,750
Jan 24, 20240.04000.04000.03500.03500.0350240,000
Jan 23, 20240.04000.04000.03500.04000.0400213,799
Jan 22, 20240.04000.04500.04000.04000.0400630,145
Jan 19, 20240.04000.04500.04000.04000.0400365,250
Jan 18, 20240.04500.04500.03500.04000.04001,865,900
Jan 17, 20240.05000.05000.04500.04500.0450664,276
Jan 16, 20240.05500.05500.04500.05000.0500794,647
Jan 15, 20240.05000.05500.05000.05000.05001,243,978
Jan 12, 20240.06000.06000.05000.05500.0550848,576
Jan 11, 20240.07000.07500.05500.05500.05502,243,356
Jan 10, 20240.07500.07500.05500.06500.06501,601,550
Jan 09, 20240.07000.07500.06500.07500.07502,101,797
Jan 08, 20240.06000.07000.06000.07000.07002,412,956
Jan 05, 20240.05000.05500.05000.05500.05501,679,294
Jan 04, 20240.05000.05000.04500.05000.05001,192,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...