CryptoStar Corp. (CSTR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:25PM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	579,762
Mar 23, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	212,069
Mar 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	252,830
Mar 21, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	414,928
Mar 20, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	1,050,450
Mar 17, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	305,209
Mar 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,282
Mar 15, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	230,403
Mar 14, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	45,630
Mar 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	935,748
Mar 10, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	1,207,737
Mar 09, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	270,855
Mar 08, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	45,408
Mar 07, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	22,090
Mar 06, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	117,558
Mar 03, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	127,353
Mar 02, 2023	0.0300	0.0400	0.0300	0.0350	0.0350	467,717
Mar 01, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	155,850
Feb 28, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	238,296
Feb 27, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	1,311,002
Feb 24, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	65,340
Feb 23, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	145,400
Feb 22, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	56,700
Feb 21, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	145,053
Feb 17, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	33,289
Feb 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,146,022
Feb 15, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	128,732
Feb 14, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	99,842
Feb 13, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	87,987
Feb 10, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	68,064
Feb 09, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	605,373
Feb 08, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	446,660
Feb 07, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	668,235
Feb 06, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	169,103
Feb 03, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	476,300
Feb 02, 2023	0.0350	0.0450	0.0350	0.0400	0.0400	1,407,696
Feb 01, 2023	0.0450	0.0450	0.0350	0.0400	0.0400	914,202
Jan 31, 2023	0.0350	0.0450	0.0350	0.0400	0.0400	233,449
Jan 30, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	303,205
Jan 27, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	975,050
Jan 26, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	739,942
Jan 25, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	475,560
Jan 24, 2023	0.0400	0.0450	0.0350	0.0350	0.0350	396,565
Jan 23, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	508,422
Jan 20, 2023	0.0450	0.0450	0.0350	0.0400	0.0400	706,282
Jan 19, 2023	0.0400	0.0450	0.0350	0.0400	0.0400	982,079
Jan 18, 2023	0.0450	0.0450	0.0350	0.0400	0.0400	1,301,077
Jan 17, 2023	0.0450	0.0500	0.0400	0.0400	0.0400	1,386,663
Jan 16, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	2,644,294
Jan 13, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	4,487,364
Jan 12, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	2,967,873
Jan 11, 2023	0.0250	0.0300	0.0200	0.0250	0.0250	446,033
Jan 10, 2023	0.0300	0.0300	0.0200	0.0250	0.0250	702,577
Jan 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,691,262
Jan 06, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	54,455
Jan 05, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	264,379
Jan 04, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	132,575
Jan 03, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	99,203
Dec 30, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	169,507
Dec 29, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	240,899
Dec 28, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	1,252,911
Dec 23, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	403,538
Dec 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	403,553
Dec 21, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	527,639
Dec 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	241,962
Dec 19, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	306,944
Dec 16, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	315,514
Dec 15, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	165,086
Dec 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	92,370
Dec 13, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	67,928
Dec 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	177,854
Dec 09, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	51,363
Dec 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	200,221
Dec 07, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,050,838
Dec 06, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	120,988
Dec 05, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	94,296
Dec 02, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	125,038
Dec 01, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	77,103
Nov 30, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	243,436
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	56,992
Nov 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	551,036
Nov 25, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	140,159
Nov 24, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	796,298
Nov 23, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	39,106
Nov 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	35,395
Nov 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	234,320
Nov 18, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	16,710
Nov 17, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	127,279
Nov 16, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	154,082
Nov 15, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	263,097
Nov 14, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	849,002
Nov 11, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	88,241
Nov 10, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	225,100
Nov 09, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	1,950,476
Nov 08, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	72,373
Nov 07, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	189,121
Nov 04, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	321,871
Nov 03, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	135,567
Nov 02, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	400,939
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7287+0.0011(+0.1487%)

CRUDE OIL69.57+0.31(+0.45%)

BTC-CAD38,213.60+141.51(+0.37%)

CryptoStar Corp. (CSTR.V)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7287
+0.0011(+0.1487%)

CRUDE OIL
69.57
+0.31(+0.45%)

BTC-CAD
38,213.60
+141.51(+0.37%)