Canada Markets closed

CryptoStar Corp. (CSTXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0406+0.0063 (+18.37%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022------
Jun 30, 20220.04060.04060.04060.04060.0406565
Jun 29, 20220.03430.03430.03430.03430.0343-
Jun 28, 20220.03430.03430.03430.03430.03432,950
Jun 27, 20220.04270.04270.04270.04270.042721,000
Jun 24, 20220.03640.03640.03640.03640.0364-
Jun 23, 20220.03640.03640.03640.03640.0364-
Jun 22, 20220.03640.03640.03640.03640.0364-
Jun 21, 20220.06600.06600.02740.03640.03643,701
Jun 17, 20220.02910.02910.02910.02910.0291-
Jun 16, 20220.02270.02910.02270.02910.029114,407
Jun 15, 20220.03380.03380.02530.02530.02532,100
Jun 14, 20220.02360.02360.02360.02360.0236-
Jun 13, 20220.02960.02960.02280.02360.023684,000
Jun 10, 20220.02730.02950.02730.02950.02954,893
Jun 09, 20220.03620.03620.03620.03620.0362-
Jun 08, 20220.03630.03660.03400.03620.036215,768
Jun 07, 20220.04290.04290.04290.04290.0429225
Jun 06, 20220.03900.03900.03900.03900.0390-
Jun 03, 20220.03900.03900.03900.03900.0390-
Jun 02, 20220.03900.03900.03900.03900.03901,000
Jun 01, 20220.04000.04000.04000.04000.0400-
May 31, 20220.04000.04000.04000.04000.0400-
May 27, 20220.03490.04000.03490.04000.04003,000
May 26, 20220.03510.03510.03510.03510.0351-
May 25, 20220.03510.03510.03510.03510.0351-
May 24, 20220.03980.03980.03510.03510.03512,813
May 23, 20220.03380.03380.03380.03380.033860,000
May 20, 20220.04360.04360.04360.04360.0436-
May 19, 20220.03670.04360.03670.04360.043640,700
May 18, 20220.04080.04080.04080.04080.0408-
May 17, 20220.04080.04080.04080.04080.0408-
May 16, 20220.04980.04980.04080.04080.040812,278
May 13, 20220.03710.04400.03710.04370.043746,000
May 12, 20220.04100.04640.04100.04310.043121,288
May 11, 20220.08800.08800.05270.05270.05276,136
May 10, 20220.05500.05500.05500.05500.055030,000
May 09, 20220.05510.05510.04970.04970.04973,006
May 06, 20220.06000.06000.05370.05890.0589173,201
May 05, 20220.05790.06280.05760.06280.0628156,000
May 04, 20220.06330.06330.06330.06330.0633-
May 03, 20220.05980.06330.05980.06330.0633154,100
May 02, 20220.06400.06400.06000.06000.06001,300
Apr 29, 20220.06210.06210.06210.06210.0621-
Apr 28, 20220.07170.07170.06210.06210.0621105,582
Apr 27, 20220.06190.06200.06080.06080.060852,140
Apr 26, 20220.06400.06410.06400.06400.064070,126
Apr 25, 20220.06730.06730.06400.06400.06401,500
Apr 22, 20220.06230.06750.06230.06750.06752,400
Apr 21, 20220.07680.07680.06950.07090.070928,450
Apr 20, 20220.06730.06730.06730.06730.06736,900
Apr 19, 20220.07130.07130.07130.07130.0713-
Apr 18, 20220.07630.07640.06240.07130.071329,496
Apr 14, 20220.07340.07340.07340.07340.0734100
Apr 13, 20220.07620.07620.07300.07300.07302,100
Apr 12, 20220.07650.07650.07400.07400.07407,600
Apr 11, 20220.07670.07670.07260.07370.07376,238
Apr 08, 20220.07200.07630.07200.07630.076356,408
Apr 07, 20220.06840.06840.06840.06840.0684100
Apr 06, 20220.07640.07640.07640.07640.0764550
Apr 05, 20220.07180.07730.07180.07670.0767199,502
Apr 04, 20220.07660.08080.07660.08080.080825,340
Apr 01, 20220.07730.07730.07380.07660.07668,000
Mar 31, 20220.07000.08140.07000.07690.07696,850
Mar 30, 20220.07500.07500.07500.07500.07502,900
Mar 29, 20220.08130.08130.07830.07830.078311,300
Mar 28, 20220.10980.10980.07520.07520.07525,200
Mar 25, 20220.10980.10980.07790.07840.078414,000
Mar 24, 20220.07140.07640.07090.07520.07529,541
Mar 23, 20220.07710.07710.07120.07120.07129,302
Mar 22, 20220.08000.08000.07640.07890.078944,175
Mar 21, 20220.07370.07370.07200.07200.07202,000
Mar 18, 20220.07200.07200.07200.07200.072030,000
Mar 17, 20220.06060.07210.06060.07160.071629,470
Mar 16, 20220.06620.06620.06620.06620.066233,333
Mar 15, 20220.06680.06810.06680.06810.06818,490
Mar 14, 20220.06060.07090.06060.07090.07093,940
Mar 11, 20220.06770.07110.06620.07110.071143,200
Mar 10, 20220.07430.07430.07080.07170.071723,040
Mar 09, 20220.10720.10720.06670.07260.072634,500
Mar 08, 20220.06940.07060.06610.07000.070021,000
Mar 07, 20220.07510.07510.07500.07500.07502,300
Mar 04, 20220.07000.07000.07000.07000.07003,060
Mar 03, 20220.07350.07350.07020.07020.070247,200
Mar 02, 20220.07940.07940.07940.07940.07945,030
Mar 01, 20220.08360.08360.07610.08000.080096,520
Feb 28, 20220.07610.07720.07500.07500.075018,560
Feb 25, 20220.09740.09740.07210.07210.072133,401
Feb 24, 20220.07480.07480.06800.07280.072846,735
Feb 23, 20220.07760.07760.07020.07020.070260,782
Feb 22, 20220.08420.08420.07380.07380.0738151,320
Feb 18, 20220.08330.08330.08000.08000.0800600
Feb 17, 20220.08660.08660.08200.08200.08201,600
Feb 16, 20220.08000.08400.08000.08380.083825,700
Feb 15, 20220.08650.08810.08130.08130.081322,090
Feb 14, 20220.08750.08810.08510.08510.0851121,000
Feb 11, 20220.09180.09180.08170.08170.081772,070
Feb 10, 20220.08660.09130.08660.09000.090021,744
Feb 09, 20220.09000.09000.08510.08870.088725,500
Feb 08, 20220.09660.09660.09000.09000.090011,455
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...