Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
CryptoStar Corp | CSTR | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.045 | 0.045 | 0.05 | 0.05 | 0.045 |
CSTR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.045 | 0.05 | 0.04 | 0.045175 | 208,124 | 0.005 | 11.11% |
1 Month | 0.055 | 0.065 | 0.04 | 0.0543342 | 1,175,680 | -0.005 | -9.09% |
3 Months | 0.05 | 0.075 | 0.035 | 0.0531877 | 1,006,875 | 0.00 | 0.00% |
6 Months | 0.03 | 0.075 | 0.025 | 0.0489227 | 653,212 | 0.02 | 66.67% |
1 Year | 0.035 | 0.075 | 0.025 | 0.0453236 | 440,981 | 0.015 | 42.86% |
3 Years | 0.285 | 0.42 | 0.02 | 0.1621455 | 1,071,305 | -0.235 | -82.46% |
5 Years | 0.015 | 0.72 | 0.01 | 0.2047692 | 1,466,985 | 0.035 | 233.33% |
CSTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 908,643 |
28 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 512,880 |
27 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 26,747 |
26 Mar 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.045 | 36,414 |
23 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 350,249 |
22 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 114,331 |
21 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 643,134 |
20 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.05 | 0.045 | 326,997 |
19 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 310,831 |
16 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 487,957 |
15 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.055 | 0.05 | 1,420,989 |
14 Mar 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 1,368,086 |
13 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 1,578,957 |
12 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 1,072,282 |
09 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 922,106 |
08 Mar 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.06 | 0.055 | 607,691 |
07 Mar 2024 | 0.06 | 0.01 | 20.00% | 0.055 | 0.06 | 0.055 | 712,116 |
06 Mar 2024 | 0.05 | -0.015 | -23.08% | 0.065 | 0.065 | 0.05 | 4,362,913 |
05 Mar 2024 | 0.065 | 0.01 | 18.18% | 0.055 | 0.065 | 0.055 | 5,905,553 |
02 Mar 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 318,109 |
01 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.06 | 0.05 | 2,435,256 |