CryptoStar Corp. (CSTXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0275

+0.0005

(+1.85%)

At close: 11:48AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	380
Apr 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 22, 2024	0.0291	0.0291	0.0270	0.0270	0.0270	47,000
Apr 19, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	1,000
Apr 18, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	162
Apr 17, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	10,000
Apr 16, 2024	0.0557	0.0557	0.0285	0.0291	0.0291	257,500
Apr 15, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 12, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 11, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	100
Apr 10, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	4,000
Apr 09, 2024	0.0557	0.0557	0.0306	0.0316	0.0316	143,300
Apr 08, 2024	0.0343	0.0372	0.0343	0.0367	0.0367	40,000
Apr 05, 2024	0.0377	0.0389	0.0349	0.0349	0.0349	56,600
Apr 04, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	10,780
Apr 03, 2024	0.0326	0.0342	0.0326	0.0342	0.0342	1,326
Apr 02, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	4,600
Apr 01, 2024	0.0285	0.0379	0.0285	0.0347	0.0347	62,953
Mar 28, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	230,000
Mar 27, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Mar 26, 2024	0.0350	0.0360	0.0349	0.0349	0.0349	50,000
Mar 25, 2024	0.0352	0.0352	0.0346	0.0349	0.0349	18,000
Mar 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	600
Mar 21, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Mar 20, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	714
Mar 19, 2024	0.0370	0.0370	0.0346	0.0346	0.0346	40,000
Mar 18, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Mar 15, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	-
Mar 14, 2024	0.0388	0.0388	0.0388	0.0388	0.0388	20,000
Mar 13, 2024	0.0388	0.0400	0.0388	0.0389	0.0389	32,037
Mar 12, 2024	0.0385	0.0388	0.0385	0.0386	0.0386	21,000
Mar 11, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	1,000
Mar 08, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	15,550
Mar 07, 2024	0.0419	0.0419	0.0417	0.0417	0.0417	15,000
Mar 06, 2024	0.0410	0.0418	0.0410	0.0418	0.0418	21,200
Mar 05, 2024	0.0464	0.0483	0.0389	0.0389	0.0389	874,766
Mar 04, 2024	0.0418	0.0458	0.0418	0.0458	0.0458	43,000
Mar 01, 2024	0.0390	0.0391	0.0365	0.0388	0.0388	49,500
Feb 29, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 28, 2024	0.0414	0.0414	0.0365	0.0365	0.0365	14,744
Feb 27, 2024	0.0374	0.0424	0.0374	0.0388	0.0388	18,500
Feb 26, 2024	0.0327	0.0360	0.0324	0.0360	0.0360	12,200
Feb 23, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	165
Feb 22, 2024	0.0345	0.0360	0.0327	0.0360	0.0360	15,200
Feb 21, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Feb 20, 2024	0.0355	0.0371	0.0355	0.0371	0.0371	19,887
Feb 16, 2024	0.0422	0.0422	0.0372	0.0375	0.0375	31,500
Feb 15, 2024	0.0434	0.0450	0.0434	0.0450	0.0450	1,198
Feb 14, 2024	0.0381	0.0447	0.0381	0.0447	0.0447	62,400
Feb 13, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	3,000
Feb 12, 2024	0.0366	0.0377	0.0366	0.0371	0.0371	15,776
Feb 09, 2024	0.0326	0.0372	0.0326	0.0372	0.0372	19,000
Feb 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 06, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,000
Feb 02, 2024	0.0300	0.0300	0.0282	0.0282	0.0282	200
Feb 01, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Jan 31, 2024	0.0338	0.0339	0.0338	0.0338	0.0338	3,480
Jan 30, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	2,200
Jan 29, 2024	0.0339	0.0339	0.0339	0.0339	0.0339	5,000
Jan 26, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 25, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 24, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 23, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	445
Jan 22, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 19, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 18, 2024	0.0333	0.0340	0.0298	0.0298	0.0298	44,500
Jan 17, 2024	0.0329	0.0329	0.0329	0.0329	0.0329	11,000
Jan 16, 2024	0.0428	0.0428	0.0360	0.0360	0.0360	13,545
Jan 12, 2024	0.0509	0.0509	0.0509	0.0509	0.0509	-
Jan 11, 2024	0.0509	0.0509	0.0509	0.0509	0.0509	13,287
Jan 10, 2024	0.0481	0.0509	0.0481	0.0509	0.0509	20,000
Jan 09, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	31,500
Jan 08, 2024	0.0443	0.0499	0.0443	0.0499	0.0499	26,628
Jan 05, 2024	0.0377	0.0391	0.0377	0.0391	0.0391	54,800
Jan 04, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	8,000
Jan 03, 2024	0.0252	0.0314	0.0252	0.0314	0.0314	17,000
Jan 02, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	20,000
Dec 29, 2023	0.0327	0.0327	0.0327	0.0327	0.0327	25,000
Dec 28, 2023	0.0350	0.0360	0.0341	0.0360	0.0360	7,557
Dec 27, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	20,000
Dec 26, 2023	0.0225	0.0245	0.0225	0.0245	0.0245	4,431
Dec 22, 2023	0.0248	0.0248	0.0248	0.0248	0.0248	100
Dec 21, 2023	0.0268	0.0268	0.0268	0.0268	0.0268	-
Dec 20, 2023	0.0268	0.0268	0.0268	0.0268	0.0268	-
Dec 19, 2023	0.0194	0.0268	0.0194	0.0268	0.0268	7,495
Dec 18, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 15, 2023	0.0234	0.0234	0.0225	0.0225	0.0225	2,600
Dec 14, 2023	0.0255	0.0260	0.0255	0.0260	0.0260	13,412
Dec 13, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	-
Dec 12, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	-
Dec 11, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	1,013
Dec 08, 2023	0.0256	0.0256	0.0256	0.0256	0.0256	-
Dec 07, 2023	0.0256	0.0256	0.0256	0.0256	0.0256	-
Dec 06, 2023	0.0278	0.0278	0.0256	0.0256	0.0256	10,515
Dec 05, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7309-0.0012(-0.17%)

CRUDE OIL82.77+0.14(+0.17%)

Bitcoin CAD86,000.88-925.06(-1.06%)

CryptoStar Corp. (CSTXF)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7309
-0.0012(-0.17%)

CRUDE OIL
82.77
+0.14(+0.17%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)