Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groundstar Resources Limited (TSV: GSA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 22, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 21, 2015 0.0400 0.0400 0.0250 0.0300 521,000 -0.01(-14.29%)
Dec 17, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 16, 2015 0.0450 0.0500 0.0450 0.0450 375,000 +0.00(+0.00%)
Dec 15, 2015 0.0450 0.0450 0.0350 0.0450 225,000 +0.00(+0.00%)
Dec 14, 2015 0.0450 0.0450 0.0450 0.0450 147,066 +0.00(+0.00%)
Dec 11, 2015 0.0450 0.0450 0.0450 0.0450 5,226 +0.01(+28.57%)
Dec 10, 2015 0.0350 0.0350 0.0350 0.0350 5,586 +0.00(+0.00%)
Dec 09, 2015 0.0350 0.0350 0.0350 0.0350 1,066 -0.01(-22.22%)
Dec 07, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 04, 2015 0.0400 0.0450 0.0400 0.0450 75,033 +0.01(+28.57%)
Dec 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 30, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2015 0.0500 0.0500 0.0450 0.0450 105,000 +0.00(+12.50%)
Nov 24, 2015 0.0450 0.0450 0.0400 0.0400 77,000 -0.00(-11.11%)
Nov 23, 2015 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Nov 20, 2015 0.0500 0.0500 0.0450 0.0450 118,000 +0.00(+0.00%)
Nov 19, 2015 0.0400 0.0500 0.0250 0.0450 100,000 -0.01(-10.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0.0500 160,000 +0.01(+11.11%)
Nov 17, 2015 0.0500 0.0500 0.0400 0.0450 294,533 -0.01(-10.00%)
Sep 08, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 03, 2015 0.0550 0.0550 0.0550 0.0550 65,666 +0.00(+0.00%)
Sep 02, 2015 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Aug 28, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 27, 2015 0.0600 0.0600 0.0500 0.0550 80,500 +0.01(+22.22%)
Aug 26, 2015 0.0400 0.0450 0.0400 0.0450 20,000 -0.01(-10.00%)
Aug 25, 2015 0.0500 0.0500 0.0500 0.0500 51,998 +0.01(+25.00%)
Aug 24, 2015 0.0550 0.0600 0.0400 0.0400 46,000 -0.00(-11.11%)
Aug 21, 2015 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Aug 20, 2015 0.0550 0.0550 0.0550 0.0550 9,500 +0.00(+0.00%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
Aug 18, 2015 0.0500 0.0550 0.0500 0.0550 93,811 +0.00(+10.00%)
Aug 17, 2015 0.0550 0.0550 0.0500 0.0500 61,983 -0.00(-9.09%)
Aug 14, 2015 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Aug 13, 2015 0.0600 0.0600 0.0550 0.0550 77,500 +0.00(+0.00%)
Aug 12, 2015 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Aug 11, 2015 0.0550 0.0550 0.0550 0.0550 50,013 +0.00(+10.00%)
Aug 10, 2015 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Aug 07, 2015 0.0550 0.0550 0.0500 0.0500 62,666 +0.01(+11.11%)
Aug 06, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 04, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 29, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 27, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 22, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Jul 20, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 14, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 13, 2015 0.0450 0.0500 0.0450 0.0500 70,000 +0.01(+11.11%)
Jul 08, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 02, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 25, 2015 0.0650 0.0650 0.0450 0.0450 128,000 -0.02(-30.77%)
Jun 23, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0650 0.0650 10,560 -0.01(-7.14%)
Jun 19, 2015 0.0650 0.0700 0.0650 0.0700 18,000 +0.01(+16.67%)
Jun 18, 2015 0.0550 0.0600 0.0500 0.0600 105,087 +0.00(+0.00%)
Jun 16, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2015 0.0500 0.0500 0.0500 0.0500 23,527 +0.00(+0.00%)
Jun 10, 2015 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0.0500 74,460 +0.00(+0.00%)
Jun 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 04, 2015 0.0500 0.0500 0.0450 0.0450 106,004 -0.01(-18.18%)
May 29, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 28, 2015 0.0500 0.0600 0.0500 0.0600 80,987 +0.01(+20.00%)
May 26, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2015 0.0450 0.0500 0.0450 0.0500 105,000 +0.01(+25.00%)
May 22, 2015 0.0400 0.0450 0.0400 0.0400 121,000 +0.00(+14.29%)
May 21, 2015 0.0400 0.0400 0.0350 0.0350 166,633 +0.00(+0.00%)
May 20, 2015 0.0350 0.0350 0.0350 0.0350 1,233 +0.00(+0.00%)
May 19, 2015 0.0350 0.0350 0.0350 0.0350 20,438 -0.01(-22.22%)
May 14, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 07, 2015 0.0400 0.0450 0.0350 0.0350 114,700 -0.00(-12.50%)
May 06, 2015 0.0450 0.0450 0.0400 0.0400 35,000 -0.00(-11.11%)
May 05, 2015 0.0450 0.0450 0.0450 0.0450 1,300 +0.00(+0.00%)
May 04, 2015 0.0500 0.0500 0.0450 0.0450 23,733 +0.00(+0.00%)
Apr 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 29, 2015 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+12.50%)
Apr 27, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 20, 2015 0.0450 0.0450 0.0450 0.0450 1,333 +0.00(+0.00%)
Apr 16, 2015 0.0450 0.0450 0.0450 66 -0.01(-18.18%)
Apr 15, 2015 0.0500 0.0600 0.0500 0.0550 58,133 +0.00(+10.00%)
Apr 14, 2015 0.0450 0.0500 0.0450 0.0500 94,000 +0.01(+25.00%)
Apr 13, 2015 0.0400 0.0400 0.0400 0.0400 18,334 +0.00(+0.00%)
Apr 08, 2015 0.0400 0.0400 0.0400 333 +0.00(+14.29%)
Apr 06, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Mar 20, 2015 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Mar 19, 2015 0.0400 0.0550 0.0400 0.0550 45,000 +0.00(+10.00%)
Mar 17, 2015 0.0500 0.0500 0.0500 6 +0.01(+25.00%)
Mar 16, 2015 0.0500 0.0650 0.0400 0.0400 103,839 -0.00(-11.11%)
Mar 13, 2015 0.0350 0.0450 0.0350 0.0450 47,067 +0.00(+12.50%)
Mar 12, 2015 0.0350 0.0400 0.0350 0.0400 109,000 +0.01(+33.33%)
Mar 11, 2015 0.0300 0.0300 0.0300 0.0300 21,001 -0.01(-14.29%)
Mar 10, 2015 0.0400 0.0400 0.0350 0.0350 186,834 +0.00(+0.00%)
Mar 09, 2015 0.0350 0.0350 0.0350 0.0350 14,200 -0.00(-12.50%)
Mar 06, 2015 0.0400 0.0400 0.0350 0.0400 322,966 +0.00(+0.00%)
Mar 05, 2015 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Mar 04, 2015 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 03, 2015 0.0350 0.0350 0.0350 0.0350 69,000 -0.00(-12.50%)
Mar 02, 2015 0.0350 0.0400 0.0350 0.0400 84,000 +0.00(+14.29%)
Feb 27, 2015 0.0350 0.0350 0.0350 0.0350 51,133 +0.01(+16.67%)
Feb 26, 2015 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Feb 24, 2015 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Feb 23, 2015 0.0400 0.0400 0.0350 0.0350 73,340 -0.00(-12.50%)
Feb 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 18, 2015 0.0400 0.0400 0.0350 0.0350 105,000 +0.00(+0.00%)
Feb 17, 2015 0.0350 0.0350 0.0350 0.0350 22,000 -0.00(-12.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2015 0.0450 0.0450 0.0400 0.0400 68,000 +0.00(+0.00%)
Feb 11, 2015 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 0.0400 360,000 +0.00(+0.00%)
Feb 09, 2015 0.0400 0.0450 0.0400 0.0400 258,000 -0.01(-20.00%)
Feb 06, 2015 0.0400 0.0500 0.0400 0.0500 79,167 +0.01(+11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 85,300 -0.01(-10.00%)
Feb 04, 2015 0.0500 0.0500 0.0450 0.0500 169,000 -0.00(-9.09%)
Feb 03, 2015 0.0500 0.0550 0.0500 0.0550 76,000 +0.00(+0.00%)
Jan 30, 2015 0.0550 0.0550 0.0550 700 +0.00(+10.00%)
Jan 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2015 0.0450 0.0500 0.0450 0.0500 15,500 +0.00(+0.00%)
Jan 26, 2015 0.0500 0.0500 0.0500 0.0500 110,506 -0.00(-9.09%)
Jan 23, 2015 0.0550 0.0600 0.0450 0.0550 243,066 -0.01(-15.38%)
Jan 20, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 19, 2015 0.0650 0.0700 0.0600 0.0700 49,100 -0.00(-6.67%)
Jan 16, 2015 0.0700 0.0750 0.0700 0.0750 61,200 -0.01(-6.25%)
Jan 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 08, 2015 0.0850 0.0850 0.0650 0.0750 172,000 -0.01(-11.76%)
Jan 07, 2015 0.0700 0.0850 0.0700 0.0850 15,000 +0.01(+21.43%)
Jan 06, 2015 0.0700 0.0700 0.0650 0.0700 55,713 +0.01(+7.69%)
Jan 05, 2015 0.0800 0.0800 0.0650 0.0650 111,300 -0.02(-27.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.