Canada markets close in 1 hour 15 minutes

CryptoStar Corp. (CSTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
As of 02:35PM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.03000.03000.02500.03000.030073,036
Nov 25, 20220.03000.03000.02500.03000.0300140,159
Nov 24, 20220.03000.03500.02500.03000.0300796,298
Nov 23, 20220.03000.03000.02500.02500.025039,106
Nov 22, 20220.02500.03000.02500.03000.030035,395
Nov 21, 20220.02500.02500.02500.02500.0250234,320
Nov 18, 20220.02500.03000.02500.02500.025016,710
Nov 17, 20220.02500.03000.02500.03000.0300127,279
Nov 16, 20220.03000.03500.02500.03000.0300154,082
Nov 15, 20220.03000.03000.02500.03000.0300263,097
Nov 14, 20220.03500.03500.03000.03000.0300849,002
Nov 11, 20220.03500.03500.03000.03500.035088,241
Nov 10, 20220.03500.03500.03000.03500.0350225,100
Nov 09, 20220.03500.03500.02500.03000.03001,950,476
Nov 08, 20220.03500.03500.03000.03500.035072,373
Nov 07, 20220.03500.03500.03000.03500.0350189,121
Nov 04, 20220.03500.03500.03000.03500.0350321,871
Nov 03, 20220.03000.03500.03000.03500.0350135,567
Nov 02, 20220.03500.04000.03500.03500.0350400,939
Nov 01, 20220.03000.04000.03000.04000.0400112,102
Oct 31, 20220.03500.03500.03000.03500.0350233,704
Oct 28, 20220.03500.03500.03500.03500.035019,340
Oct 27, 20220.04000.04000.03500.03500.035065,438
Oct 26, 20220.03000.04000.03000.03500.03501,016,305
Oct 25, 20220.03500.03500.03500.03500.035086,765
Oct 24, 20220.03000.03500.03000.03000.0300144,627
Oct 21, 20220.03000.03500.03000.03500.0350133,683
Oct 20, 20220.03500.03500.03000.03000.030088,272
Oct 19, 20220.03500.03500.03000.03500.0350210,118
Oct 18, 20220.03000.03500.03000.03000.0300209,709
Oct 17, 20220.03000.03500.03000.03000.0300146,955
Oct 14, 20220.03000.03000.03000.03000.0300695,808
Oct 13, 20220.03500.04000.03000.03500.035067,076
Oct 12, 20220.03000.03500.03000.03500.0350111,899
Oct 11, 20220.03500.03500.03000.03500.0350174,121
Oct 07, 20220.03500.04000.03500.04000.040053,586
Oct 06, 20220.04000.04000.03500.03500.035065,011
Oct 05, 20220.04000.04000.03500.03500.0350213,063
Oct 04, 20220.03500.04000.03500.04000.04001,007,007
Oct 03, 20220.03000.03500.03000.03500.0350145,175
Sept 30, 20220.03500.03500.03000.03000.0300748,338
Sept 29, 20220.03000.03500.03000.03500.035074,424
Sept 28, 20220.03500.03500.03500.03500.03503,865
Sept 27, 20220.03500.03500.03500.03500.035015,472
Sept 26, 20220.03000.03500.03000.03500.035084,686
Sept 23, 20220.03500.04000.03000.03500.03501,255,356
Sept 22, 20220.03500.04000.03500.04000.0400160,987
Sept 21, 20220.04000.04000.03500.03500.035068,628
Sept 20, 20220.04000.04000.03500.03500.035039,760
Sept 19, 20220.03500.04000.03500.04000.0400168,036
Sept 16, 20220.04000.04000.03500.04000.0400509,458
Sept 15, 20220.03500.04000.03500.03500.0350299,323
Sept 14, 20220.04000.04500.04000.04000.0400542,782
Sept 13, 20220.04000.04500.04000.04000.0400294,197
Sept 12, 20220.04000.04500.04000.04500.0450104,150
Sept 09, 20220.04000.04000.04000.04000.0400262,001
Sept 08, 20220.03500.04500.03500.04000.040098,464
Sept 07, 20220.04000.04000.03500.04000.0400195,805
Sept 06, 20220.04500.04500.04000.04000.0400101,131
Sept 02, 20220.04500.04500.04000.04000.0400145,706
Sept 01, 20220.04000.04500.04000.04500.045096,224
Aug 31, 20220.04500.04500.04000.04000.040018,847
Aug 30, 20220.04500.04500.04000.04500.045097,519
Aug 29, 20220.04500.04500.04000.04000.04001,376,702
Aug 26, 20220.04000.04500.04000.04500.0450267,084
Aug 25, 20220.04500.04500.04000.04000.040057,816
Aug 24, 20220.04500.05000.04000.04000.0400180,577
Aug 23, 20220.04000.05000.04000.05000.050073,408
Aug 22, 20220.04500.05000.04500.04500.0450178,287
Aug 19, 20220.04500.04500.04000.04500.04501,069,523
Aug 18, 20220.04500.05000.04500.04500.045050,876
Aug 17, 20220.04500.05000.04500.04500.045047,128
Aug 16, 20220.05000.05000.04500.04500.0450268,736
Aug 15, 20220.05000.05500.05000.05000.0500168,489
Aug 12, 20220.05000.05000.05000.05000.0500423,469
Aug 11, 20220.05500.05500.04500.05000.05002,021,080
Aug 10, 20220.05500.05500.05000.05000.0500563,466
Aug 09, 20220.05000.05000.04500.04500.0450219,858
Aug 08, 20220.05500.05500.05000.05000.0500173,524
Aug 05, 20220.05000.05000.04500.05000.0500875,905
Aug 04, 20220.05000.05000.04500.05000.0500457,031
Aug 03, 20220.05000.05000.05000.05000.0500100,450
Aug 02, 20220.04500.05000.04500.04500.0450799,972
Jul 29, 20220.05500.05500.04500.05000.0500444,973
Jul 28, 20220.05000.05000.05000.05000.0500329,845
Jul 27, 20220.04500.05000.04000.04500.0450734,034
Jul 26, 20220.04500.04500.04000.04000.0400219,849
Jul 25, 20220.05000.05000.04500.04500.0450990,998
Jul 22, 20220.05500.05500.05000.05000.0500326,564
Jul 21, 20220.05500.06000.05000.05500.0550285,446
Jul 20, 20220.05500.06000.05500.05500.05501,337,148
Jul 19, 20220.05000.05500.04500.05500.0550689,111
Jul 18, 20220.04500.05000.04500.05000.0500203,969
Jul 15, 20220.04500.04500.04000.04500.045055,900
Jul 14, 20220.04500.04500.04000.04000.0400130,571
Jul 13, 20220.04500.04500.04000.04000.0400252,958
Jul 12, 20220.04500.04500.04500.04500.0450204,786
Jul 11, 20220.05000.05000.04500.04500.0450604,699
Jul 08, 20220.04500.05000.04500.05000.0500144,242
Jul 07, 20220.05000.05000.05000.05000.050087,328
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...