Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

CryptoStar Corp. (CSTXF)

0.0144
+0.0034
+(30.91%)
At close: May 2 at 1:56:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.01320.01440.01260.01440.014449,000
May 1, 20250.01190.01190.01190.01190.0119-
Apr 30, 20250.01190.01190.01190.01190.0119-
Apr 29, 20250.01190.01190.01190.01190.0119-
Apr 28, 20250.00670.01190.00670.01190.011911,282
Apr 25, 20250.00950.01280.00950.01260.0126289,260
Apr 24, 20250.01430.01430.01430.01430.0143-
Apr 23, 20250.01430.01430.01430.01430.01431,000
Apr 22, 20250.01440.01440.01440.01440.014410,242
Apr 21, 20250.01300.01300.01300.01300.01305,002
Apr 17, 20250.01240.01430.01240.01430.01435,000
Apr 16, 20250.01120.01120.01120.01120.0112-
Apr 15, 20250.01120.01120.01120.01120.0112-
Apr 14, 20250.01120.01120.01120.01120.01121,000
Apr 11, 20250.01430.01430.01260.01260.012623,501
Apr 10, 20250.01080.01080.01080.01080.0108-
Apr 9, 20250.01090.01310.00870.01080.010891,000
Apr 8, 20250.01060.01060.01060.01060.0106-
Apr 7, 20250.01060.01060.01060.01060.010610,000
Apr 4, 20250.00980.00980.00890.00890.00893,600
Apr 3, 20250.01410.01410.01210.01210.012110,249
Apr 2, 20250.01150.01150.01150.01150.0115-
Apr 1, 20250.01150.01150.01150.01150.0115-
Mar 31, 20250.01150.01150.01150.01150.01155,000
Mar 28, 20250.01040.01040.01020.01020.0102100,000
Mar 27, 20250.01070.01070.01070.01070.0107-
Mar 26, 20250.01070.01070.01070.01070.0107-
Mar 25, 20250.00890.01070.00890.01070.010723,250
Mar 24, 20250.01050.01050.01050.01050.010540,000
Mar 21, 20250.01150.01150.01070.01070.010732,819
Mar 20, 20250.01000.01130.01000.01070.0107762
Mar 19, 20250.01230.01230.01230.01230.0123-
Mar 18, 20250.01230.01230.01230.01230.0123-
Mar 17, 20250.01000.01230.01000.01230.012317,000
Mar 14, 20250.01220.01220.01220.01220.0122-
Mar 13, 20250.01400.01400.01220.01220.012235,180
Mar 12, 20250.01060.01220.01060.01220.0122102,000
Mar 11, 20250.01300.01350.01190.01190.011941,000
Mar 10, 20250.01220.01500.01220.01500.0150102,097
Mar 7, 20250.01190.01240.01190.01240.01249,000
Mar 6, 20250.01070.01080.01070.01080.01085,890
Mar 5, 20250.01220.01220.01220.01220.0122-
Mar 4, 20250.01370.01370.01220.01220.012211,500
Mar 3, 20250.01690.01690.01220.01220.012213,000
Feb 28, 20250.01470.01470.01470.01470.0147-
Feb 27, 20250.01470.01680.01330.01470.014736,999
Feb 26, 20250.01480.01480.01400.01400.014019,000
Feb 25, 20250.01430.01650.01430.01600.016050,100
Feb 24, 20250.01620.01620.01500.01500.015012,560
Feb 21, 20250.01500.01500.01500.01500.0150-
Feb 20, 20250.01500.01500.01500.01500.015013,000
Feb 19, 20250.01740.01740.01740.01740.0174-
Feb 18, 20250.01740.01740.01740.01740.01743,000
Feb 14, 20250.01500.01500.01500.01500.0150-
Feb 13, 20250.01500.01500.01500.01500.01502,040
Feb 12, 20250.01620.01620.01620.01620.0162-
Feb 11, 20250.01500.01620.01500.01620.016222,300
Feb 10, 20250.01750.01750.01750.01750.017530,500
Feb 7, 20250.01680.01680.01650.01650.016510,500
Feb 6, 20250.01740.01740.01700.01740.017455,879
Feb 5, 20250.01620.01620.01620.01620.016210,066
Feb 4, 20250.01740.01740.01740.01740.017413,051
Feb 3, 20250.01580.01580.01580.01580.01585,000
Jan 31, 20250.01610.01610.01610.01610.016110,000
Jan 30, 20250.01770.01770.01770.01770.017725,000
Jan 29, 20250.01750.01750.01750.01750.017520,015
Jan 28, 20250.01830.01830.01830.01830.01832,250
Jan 27, 20250.01800.01800.01740.01740.0174131,300
Jan 24, 20250.02130.02130.02010.02040.020449,302
Jan 23, 20250.01940.02090.01910.01940.019466,100
Jan 22, 20250.02130.02130.01710.01900.019087,098
Jan 21, 20250.02130.02130.01840.01840.0184175,000
Jan 17, 20250.01500.01500.01390.01390.0139124,201
Jan 16, 20250.01780.01780.01780.01780.0178-
Jan 15, 20250.01780.01780.01780.01780.0178-
Jan 14, 20250.01780.01790.01780.01780.0178181,041
Jan 13, 20250.01710.01800.01700.01740.0174227,700
Jan 10, 20250.02490.02490.01700.01750.0175329,001
Jan 8, 20250.02140.02140.01900.01900.019022,000
Jan 7, 20250.01950.01950.01950.01950.0195100,000
Jan 6, 20250.02490.02490.01990.01990.019955,110
Jan 3, 20250.02090.02090.01730.02080.020871,112
Jan 2, 20250.02070.02110.01850.02060.020655,100
Dec 31, 20240.01630.02370.01630.02090.020937,320
Dec 30, 20240.02180.02180.01860.01900.01906,340
Dec 27, 20240.02180.02180.01910.01910.019115,201
Dec 26, 20240.01990.01990.01990.01990.0199-
Dec 24, 20240.01990.01990.01990.01990.0199-
Dec 23, 20240.02150.02150.01740.01990.019950,000
Dec 20, 20240.02130.02130.02130.02130.02131,000
Dec 19, 20240.01950.01950.01950.01950.01951,250
Dec 18, 20240.02050.02200.02050.02200.022026,000
Dec 17, 20240.02100.02100.02100.02100.021015,000
Dec 16, 20240.01920.01920.01900.01900.019045,500
Dec 13, 20240.02060.02060.02060.02060.0206205
Dec 12, 20240.01960.01960.01960.01960.01963,888
Dec 11, 20240.01950.02100.01770.01960.019610,679
Dec 10, 20240.02270.02270.02150.02150.02155,945
Dec 9, 20240.02290.02500.02100.02270.022713,080
Dec 6, 20240.02500.02500.02100.02270.022734,100
Dec 5, 20240.02500.02500.02270.02270.02273,685
Dec 4, 20240.01980.02490.01980.02290.022930,000
Dec 3, 20240.01750.02300.01750.02300.023012,000
Dec 2, 20240.02180.02180.02100.02100.02102,689
Nov 29, 20240.02500.02500.01780.02290.022913,455
Nov 27, 20240.02350.02350.02350.02350.02351,600
Nov 26, 20240.02310.02350.02310.02350.02356,443
Nov 25, 20240.03010.03010.02140.02140.02145,452
Nov 22, 20240.02260.02350.02260.02350.02351,100
Nov 21, 20240.02330.02330.02330.02330.02331,000
Nov 20, 20240.02320.02320.02320.02320.02325,000
Nov 19, 20240.02000.02450.02000.02450.024520,000
Nov 18, 20240.02430.02430.02000.02000.02002,000
Nov 15, 20240.02130.02130.02130.02130.0213-
Nov 14, 20240.02500.02810.02130.02130.021331,689
Nov 13, 20240.02720.02800.02720.02800.028012,885
Nov 12, 20240.02610.02610.02610.02610.02617,000
Nov 11, 20240.02570.02570.02000.02470.0247132,766
Nov 8, 20240.02150.02330.02150.02330.023324,310
Nov 7, 20240.02330.02330.02330.02330.02332,250
Nov 6, 20240.02350.02350.02350.02350.02356,600
Nov 5, 20240.01980.01980.01980.01980.0198-
Nov 4, 20240.02550.02550.01980.01980.0198320
Nov 1, 20240.02160.02160.02160.02160.0216-
Oct 31, 20240.02160.02160.02160.02160.02165,000
Oct 30, 20240.02350.02350.02350.02350.0235647
Oct 29, 20240.02530.02530.02530.02530.0253-
Oct 28, 20240.01420.02530.01420.02530.025365,719
Oct 25, 20240.01620.01620.01620.01620.01621,000
Oct 24, 20240.01620.01620.01620.01620.01621,500
Oct 23, 20240.01640.01640.01640.01640.0164-
Oct 22, 20240.01640.01640.01640.01640.0164-
Oct 21, 20240.01640.01640.01640.01640.0164-
Oct 18, 20240.01640.01640.01640.01640.01645,000
Oct 17, 20240.01820.01820.01820.01820.018215,001
Oct 16, 20240.01630.01630.01630.01630.0163-
Oct 15, 20240.01630.01630.01630.01630.01635,000
Oct 14, 20240.01820.01820.01820.01820.0182900
Oct 11, 20240.01810.01900.01810.01900.0190160,000
Oct 10, 20240.01500.01870.01500.01870.018710,150
Oct 9, 20240.01790.01790.01480.01500.0150210,000
Oct 8, 20240.01800.01800.01800.01800.0180-
Oct 7, 20240.01800.01800.01800.01800.0180-
Oct 4, 20240.01800.01800.01800.01800.0180-
Oct 3, 20240.01800.01800.01800.01800.0180-
Oct 2, 20240.01800.01800.01800.01800.0180-
Oct 1, 20240.01800.01800.01800.01800.0180-
Sep 30, 20240.01800.01800.01800.01800.0180-
Sep 27, 20240.01800.01800.01800.01800.018013,400
Sep 26, 20240.01510.01510.01510.01510.0151-
Sep 25, 20240.01510.01510.01510.01510.0151-
Sep 24, 20240.01650.01650.01510.01510.01512,200
Sep 23, 20240.01840.01840.01840.01840.0184-
Sep 20, 20240.01840.01840.01840.01840.0184-
Sep 19, 20240.01840.01840.01840.01840.018477,000
Sep 18, 20240.01720.01720.01720.01720.0172-
Sep 17, 20240.01720.01720.01720.01720.017225,000
Sep 16, 20240.01800.01800.01800.01800.01803,477
Sep 13, 20240.01840.01840.01840.01840.0184-
Sep 12, 20240.01840.01840.01840.01840.01845,000
Sep 11, 20240.01830.01830.01830.01830.018360,000
Sep 10, 20240.02200.02200.02200.02200.0220-
Sep 9, 20240.02200.02200.02200.02200.0220-
Sep 6, 20240.02200.02200.02200.02200.0220-
Sep 5, 20240.01810.02230.01810.02200.022040,423
Sep 4, 20240.02420.02420.02420.02420.0242-
Sep 3, 20240.02420.02420.02420.02420.0242500
Aug 30, 20240.01810.01810.01810.01810.0181-
Aug 29, 20240.01810.01810.01810.01810.0181-
Aug 28, 20240.01810.01810.01810.01810.0181250
Aug 27, 20240.02200.02240.02200.02240.022492,727
Aug 26, 20240.01800.01830.01800.01800.018050,000
Aug 23, 20240.02200.02200.02200.02200.0220-
Aug 22, 20240.02200.02200.02200.02200.0220-
Aug 21, 20240.02200.02200.02200.02200.0220-
Aug 20, 20240.02200.02200.02200.02200.0220600
Aug 19, 20240.01980.01980.01980.01980.0198-
Aug 16, 20240.01980.01980.01980.01980.0198-
Aug 15, 20240.01980.01980.01980.01980.0198-
Aug 14, 20240.01980.01980.01980.01980.0198-
Aug 13, 20240.01980.01980.01980.01980.0198-
Aug 12, 20240.01980.01980.01980.01980.0198350
Aug 9, 20240.02370.02370.01990.01990.01995,000
Aug 8, 20240.01990.01990.01990.01990.0199-
Aug 7, 20240.01990.01990.01990.01990.0199-
Aug 6, 20240.01990.01990.01990.01990.0199-
Aug 5, 20240.01990.01990.01990.01990.0199-
Aug 2, 20240.01990.01990.01990.01990.01991,001
Aug 1, 20240.01810.01810.01810.01810.01811,550
Jul 31, 20240.02550.02550.02540.02540.025431,000
Jul 30, 20240.02320.02320.02320.02320.02323,090
Jul 29, 20240.02170.02170.02170.02170.0217143
Jul 26, 20240.02030.02030.02030.02030.0203200
Jul 25, 20240.02190.02190.02190.02190.0219150,000
Jul 24, 20240.02190.02190.02190.02190.0219-
Jul 23, 20240.02190.02190.02190.02190.0219-
Jul 22, 20240.02190.02190.02190.02190.0219-
Jul 19, 20240.02190.02190.02190.02190.0219-
Jul 18, 20240.02190.02190.02190.02190.0219-
Jul 17, 20240.02190.02190.02190.02190.02191,917
Jul 16, 20240.01660.01660.01660.01660.0166-
Jul 15, 20240.01660.01660.01660.01660.0166-
Jul 12, 20240.01660.01660.01660.01660.0166-
Jul 11, 20240.02770.02770.01660.01660.0166153,875
Jul 10, 20240.02580.02580.02580.02580.02583,216
Jul 9, 20240.02110.02110.02110.02110.0211-
Jul 8, 20240.02440.02440.02110.02110.02113,467
Jul 5, 20240.02700.02700.02210.02490.0249102,593
Jul 3, 20240.05570.05570.01880.01880.01886,832
Jul 2, 20240.02100.02100.02100.02100.021043,996
Jul 1, 20240.02020.02020.02020.02020.0202-
Jun 28, 20240.02020.02020.02020.02020.0202-
Jun 27, 20240.02020.02020.02020.02020.0202-
Jun 26, 20240.02020.02020.02020.02020.0202855
Jun 25, 20240.01830.01830.01830.01830.018310,000
Jun 24, 20240.02570.02570.02570.02570.0257-
Jun 21, 20240.02570.03130.02560.02570.02571,328,533
Jun 20, 20240.02190.02190.02190.02190.0219400
Jun 18, 20240.02330.02330.02330.02330.02332,500
Jun 17, 20240.02370.02370.02370.02370.0237-
Jun 14, 20240.02370.02370.02370.02370.0237-
Jun 13, 20240.02370.02370.02370.02370.0237-
Jun 12, 20240.02340.02370.02340.02370.023719,800
Jun 11, 20240.02390.02590.02390.02590.025910,100
Jun 10, 20240.02060.02340.02060.02340.02344,500
Jun 7, 20240.02390.02390.02390.02390.02393,122
Jun 6, 20240.02550.02550.02360.02360.023614,500
Jun 5, 20240.02380.02380.02380.02380.02385,000
Jun 4, 20240.02300.02300.02300.02300.023010,000
Jun 3, 20240.02250.02250.02250.02250.0225-
May 31, 20240.02250.02250.02250.02250.0225-
May 30, 20240.02250.02250.02250.02250.022521,770
May 29, 20240.02260.02300.02260.02300.02303,688
May 28, 20240.02190.02190.02190.02190.021910,298
May 24, 20240.02350.02350.02350.02350.0235288
May 23, 20240.02580.02580.02380.02380.023812,000
May 22, 20240.02530.02530.02380.02380.023820,226
May 21, 20240.02580.02580.02580.02580.0258-
May 20, 20240.02580.02580.02580.02580.0258-
May 17, 20240.02580.02580.02580.02580.025835,500
May 16, 20240.02120.02120.02120.02120.0212-
May 15, 20240.02120.02120.02120.02120.0212-
May 14, 20240.02120.02120.02120.02120.0212-
May 13, 20240.02190.02190.02120.02120.02122,150
May 10, 20240.02380.02380.02380.02380.0238-
May 9, 20240.02380.02380.02380.02380.0238-
May 8, 20240.02380.02380.02380.02380.0238-
May 7, 20240.02380.02380.02380.02380.0238-
May 6, 20240.02120.02380.02120.02380.02387,830
May 3, 20240.02750.02750.02750.02750.0275-

Related Tickers

OFX.AX OFX Group Limited
1.1550
0.00%
 
FDCT FDCTech, Inc.
0.0268
+47.79%
 
DMGGF DMG Blockchain Solutions Inc.
0.1850
0.00%
 
ARBKF Argo Blockchain plc
0.0340
+18.06%
 
BTM Bitcoin Depot Inc.
1.5100
+1.34%
 
NCTY The9 Limited
12.30
+4.24%
 
BTCWF Bluesky Digital Assets Corp.
0.1170
-2.50%
 
SLNH Soluna Holdings, Inc.
0.8169
-2.77%
 
NPPTF Neptune Digital Assets Corp.
1.2570
-1.02%
 
ANY Sphere 3D Corp.
0.6040
+6.24%