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 (%)
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%)
Jan 02, 2015 0.0700 0.0900 0.0700 0.0900 37,000 +0.00(+0.00%)
Dec 31, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2014 0.0800 0.0900 0.0800 0.0900 21,333 +0.00(+5.88%)
Dec 29, 2014 0.0700 0.0850 0.0700 0.0850 7,496 -0.00(-5.56%)
Dec 24, 2014 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 23, 2014 0.0700 0.0900 0.0700 0.0700 17,823 -0.02(-26.32%)
Dec 22, 2014 0.0950 0.0950 0.0950 0.0950 4,233 -0.01(-5.00%)
Dec 19, 2014 0.0800 0.1000 0.0800 0.1000 117,539 +0.01(+5.26%)
Dec 18, 2014 0.0650 0.0950 0.0650 0.0950 171,566 +0.01(+11.76%)
Dec 17, 2014 0.0800 0.0850 0.0800 0.0850 41,466 +0.01(+6.25%)
Dec 16, 2014 0.0750 0.0800 0.0750 0.0800 38,793 +0.00(+0.00%)
Dec 15, 2014 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 12, 2014 0.0850 0.0850 0.0700 0.0800 134,106 +0.01(+23.08%)
Dec 11, 2014 0.0600 0.0650 0.0600 0.0650 8,000 -0.01(-13.33%)
Dec 10, 2014 0.0850 0.0850 0.0750 0.0750 45,666 -0.01(-16.67%)
Dec 09, 2014 0.1000 0.1000 0.0900 0.0900 12,611 -0.01(-10.00%)
Dec 08, 2014 0.0700 0.1000 0.0700 0.1000 226,766 +0.03(+42.86%)
Dec 05, 2014 0.0800 0.1000 0.0600 0.0700 927,000 -0.01(-17.65%)
Dec 04, 2014 0.0850 0.0850 0.0850 0.0850 1,233 -0.02(-19.05%)
Dec 03, 2014 0.1000 0.1050 0.1000 0.1050 30,500 +0.01(+10.53%)
Dec 02, 2014 0.0950 0.0950 0.0950 0.0950 10,233 -0.01(-5.00%)
Dec 01, 2014 0.1000 0.1000 0.1000 0.1000 46,500 +0.01(+5.26%)
Nov 28, 2014 0.1100 0.1100 0.0950 0.0950 27,900 -0.01(-13.64%)
Nov 25, 2014 0.1100 0.1100 0.1100 108 +0.00(+0.00%)
Nov 24, 2014 0.1250 0.1300 0.1100 0.1100 29,433 -0.02(-15.38%)
Nov 21, 2014 0.1350 0.1350 0.1000 0.1300 45,666 +0.02(+18.18%)
Nov 20, 2014 0.1250 0.1250 0.1100 0.1100 34,466 -0.02(-15.38%)
Nov 19, 2014 0.1250 0.1300 0.1250 0.1300 202,313 +0.01(+4.00%)
Nov 18, 2014 0.1200 0.1300 0.1200 0.1250 56,830 -0.01(-3.85%)
Nov 17, 2014 0.1250 0.1350 0.1250 0.1300 125,000 -0.01(-7.14%)
Nov 14, 2014 0.1250 0.1400 0.1200 0.1400 141,000 +0.02(+12.00%)
Nov 13, 2014 0.1250 0.1300 0.1250 0.1250 36,000 +0.00(+0.00%)
Nov 12, 2014 0.1200 0.1250 0.1200 0.1250 58,500 +0.01(+4.17%)
Nov 11, 2014 0.1200 0.1200 0.1200 0.1200 48,500 +0.00(+0.00%)
Nov 10, 2014 0.1100 0.1200 0.1100 0.1200 54,000 +0.00(+4.35%)
Nov 07, 2014 0.1150 0.1150 0.1150 0.1150 18,500 +0.01(+4.55%)
Nov 06, 2014 0.1100 0.1100 0.1100 0.1100 19,066 +0.00(+0.00%)
Nov 05, 2014 0.1100 0.1100 0.1100 0.1100 55,000 +0.00(+0.00%)
Nov 04, 2014 0.1100 0.1100 0.1000 0.1100 55,000 -0.01(-4.35%)
Nov 03, 2014 0.1100 0.1150 0.1000 0.1150 66,641 +0.01(+15.00%)
Oct 31, 2014 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Oct 30, 2014 0.1000 0.1000 0.1000 0.1000 41,628 -0.00(-4.76%)
Oct 29, 2014 0.1000 0.1100 0.0900 0.1050 288,566 -0.01(-4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 23, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 22, 2014 0.1100 0.1100 0.1000 0.1100 207,700 -0.01(-8.33%)
Oct 21, 2014 0.1150 0.1200 0.1150 0.1200 25,013 +0.01(+9.09%)
Oct 20, 2014 0.1100 0.1100 0.1100 0.1100 45,500 +0.00(+0.00%)
Oct 17, 2014 0.1150 0.1150 0.1100 0.1100 93,895 -0.01(-8.33%)
Oct 15, 2014 0.1200 0.1200 0.1200 334 +0.00(+0.00%)
Oct 14, 2014 0.1200 0.1200 0.1200 0.1200 16,666 +0.01(+9.09%)
Oct 10, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 09, 2014 0.1300 0.1300 0.1100 0.1100 18,200 +0.00(+0.00%)
Oct 08, 2014 0.1200 0.1350 0.1050 0.1100 223,082 +0.00(+0.00%)
Oct 07, 2014 0.1300 0.1300 0.1050 0.1100 151,300 -0.02(-15.38%)
Oct 06, 2014 0.1400 0.1600 0.1250 0.1300 46,133 -0.01(-10.34%)
Oct 03, 2014 0.1500 0.1500 0.1400 0.1450 27,500 -0.02(-9.38%)
Oct 02, 2014 0.1750 0.1750 0.1500 0.1600 35,800 +0.00(+0.00%)
Oct 01, 2014 0.1400 0.1600 0.1400 0.1600 1,646 +0.01(+6.67%)
Sep 30, 2014 0.1500 0.1600 0.1300 0.1500 38,400 -0.01(-3.23%)
Sep 29, 2014 0.1600 0.1600 0.1500 0.1550 16,000 +0.00(+0.00%)
Sep 26, 2014 0.1600 0.1600 0.1550 0.1550 34,000 +0.01(+6.90%)
Sep 25, 2014 0.1500 0.1500 0.1350 0.1450 107,000 +0.01(+7.41%)
Sep 24, 2014 0.1350 0.1350 0.1350 0.1350 21,001 -0.01(-3.57%)
Sep 22, 2014 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Sep 19, 2014 0.1500 0.1650 0.1400 0.1650 31,325 +0.02(+17.86%)
Sep 18, 2014 0.1400 0.1400 0.1400 0.1400 3,166 -0.00(-3.45%)
Sep 17, 2014 0.1450 0.1450 0.1450 0.1450 45,000 -0.01(-3.33%)
Sep 16, 2014 0.1400 0.1500 0.1400 0.1500 52,850 +0.01(+3.45%)
Sep 15, 2014 0.1350 0.1450 0.1350 0.1450 83,000 +0.00(+0.00%)
Sep 12, 2014 0.1400 0.1450 0.1400 0.1450 2,500 +0.00(+0.00%)
Sep 11, 2014 0.1450 0.1500 0.1450 0.1450 85,850 +0.00(+0.00%)
Sep 10, 2014 0.1550 0.1550 0.1450 0.1450 45,687 -0.02(-9.38%)
Sep 09, 2014 0.1600 0.1600 0.1600 0.1600 94,153 +0.00(+0.00%)
Sep 08, 2014 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Sep 05, 2014 0.1600 0.1800 0.1600 0.1700 90,149 -0.02(-10.53%)
Sep 04, 2014 0.1600 0.1900 0.1600 0.1900 47,000 +0.01(+5.56%)
Sep 03, 2014 0.1850 0.1900 0.1800 0.1800 127,542 -0.01(-2.70%)
Sep 02, 2014 0.1750 0.1850 0.1650 0.1850 65,935 +0.01(+8.82%)
Aug 29, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 28, 2014 0.1600 0.1600 0.1600 0.1600 26,833 +0.00(+0.00%)
Aug 27, 2014 0.1700 0.1600 0.1600 202,723 -0.01(-5.88%)
Aug 26, 2014 0.1700 0.1700 0.1700 0.1700 34,500 +0.01(+3.03%)
Aug 25, 2014 0.1700 0.1800 0.1650 0.1650 440,600 -0.02(-13.16%)
Aug 22, 2014 0.1600 0.1900 0.1600 0.1900 354,028 +0.02(+15.15%)
Aug 21, 2014 0.1650 27,100 +0.01(+3.13%)
Aug 20, 2014 0.1700 0.1700 0.1600 0.1600 120,874 -0.01(-3.03%)
Aug 19, 2014 0.1550 0.1650 0.1550 0.1650 1,101,603 +0.01(+3.13%)
Aug 18, 2014 0.1650 0.1650 0.1600 0.1600 105,500 -0.01(-5.88%)
Aug 15, 2014 0.1700 0.1700 0.1700 0.1700 16,166 +0.01(+6.25%)
Aug 14, 2014 0.1600 0.1600 0.1600 0.1600 58,000 +0.00(+0.00%)
Aug 13, 2014 0.1550 0.1600 0.1550 0.1600 32,000 +0.00(+0.00%)
Aug 12, 2014 0.1550 0.1600 0.1550 0.1600 75,000 +0.01(+6.67%)
Aug 11, 2014 0.1600 0.1600 0.1500 0.1500 80,200 -0.01(-6.25%)
Aug 08, 2014 0.1700 0.1700 0.1600 0.1600 166,100 -0.01(-3.03%)
Aug 07, 2014 0.1700 0.1700 0.1650 0.1650 273,400 -0.01(-2.94%)
Aug 06, 2014 0.1650 0.1700 0.1650 0.1700 154,500 +0.01(+3.03%)
Aug 05, 2014 0.1600 0.1650 0.1600 0.1650 191,566 +0.00(+0.00%)
Aug 01, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 31, 2014 0.1650 0.1650 0.1650 0.1650 204,266 +0.00(+0.00%)
Jul 29, 2014 0.1650 0 +0.00(+0.00%)
Jul 28, 2014 0.1650 0.1700 0.1650 0.1650 77,000 +0.00(+0.00%)
Jul 25, 2014 0.1600 0.1650 0.1600 0.1650 16,750 -0.01(-2.94%)
Jul 24, 2014 0.1700 0.1700 0.1700 0.1700 4,400 +0.01(+6.25%)
Jul 23, 2014 0.1750 0.1750 0.1600 0.1600 53,666 -0.01(-8.57%)
Jul 22, 2014 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+0.00%)
Jul 21, 2014 0.1600 0.1750 0.1500 0.1750 57,000 +0.00(+2.94%)
Jul 18, 2014 0.1600 0.1800 0.1600 0.1700 50,500 -0.00(-2.86%)
Jul 17, 2014 0.1750 0.1750 0.1700 0.1750 39,200 +0.00(+0.00%)
Jul 16, 2014 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-2.78%)
Jul 15, 2014 0.1700 0.1800 0.1700 0.1800 3,026 -0.01(-5.26%)
Jul 14, 2014 0.1500 0.1950 0.1500 0.1900 103,666 +0.00(+0.00%)
Jul 11, 2014 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+5.56%)
Jul 10, 2014 0.1900 0.1900 0.1700 0.1800 56,000 -0.02(-7.69%)
Jul 08, 2014 0.1950 0.1950 0 +0.01(+2.63%)
Jul 07, 2014 0.1700 0.1900 0.1700 0.1900 115,500 +0.02(+11.76%)
Jul 04, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 03, 2014 0.1700 0.1700 0.1700 0.1700 1,500 -0.00(-2.86%)
Jul 02, 2014 0.1600 0.1750 0.1550 0.1750 98,500 +0.03(+20.69%)
Jun 30, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 27, 2014 0.1500 0.1600 0.1500 0.1500 195,429 +0.00(+0.00%)
Jun 26, 2014 0.1350 0.1500 0.1350 0.1500 364,006 +0.01(+11.11%)
Jun 25, 2014 0.1350 0.1350 0.1350 0.1350 68,500 +0.00(+0.00%)
Jun 24, 2014 0.1350 0.1350 0.1250 0.1350 163,913 +0.00(+0.00%)
Jun 23, 2014 0.1200 0.1350 0.1200 0.1350 67,233 +0.00(+0.00%)
Jun 20, 2014 0.1250 0.1350 0.1250 0.1350 162,500 +0.00(+0.00%)
Jun 19, 2014 0.1250 0.1350 0.1200 0.1350 102,167 +0.01(+3.85%)
Jun 18, 2014 0.1300 0.1300 0.1300 0.1300 53,000 -0.01(-7.14%)
Jun 17, 2014 0.1400 0.1400 0.1400 0.1400 7,900 +0.00(+0.00%)
Jun 16, 2014 0.1150 0.1400 0.1150 0.1400 2,699 +0.01(+3.70%)
Jun 13, 2014 0.1250 0.1350 0.1250 0.1350 49,000 +0.02(+12.50%)
Jun 12, 2014 0.1200 0.1250 0.1150 0.1200 120,633 -0.01(-7.69%)
Jun 06, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 04, 2014 0.1300 0.1300 0.1300 0.1300 66 -0.01(-7.14%)
Jun 03, 2014 0.1400 0.1400 0.1300 0.1400 13,800 +0.00(+0.00%)
Jun 02, 2014 0.1400 0.1400 0.1400 0.1400 78,000 +0.01(+7.69%)
May 30, 2014 0.1300 0.1400 0.1300 0.1300 11,033 +0.00(+0.00%)
May 29, 2014 0.1300 0.1300 0.1300 0.1300 12,250 -0.01(-7.14%)
May 27, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 22, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2014 0.1300 0.1400 0.1300 0.1400 59,500 +0.01(+7.69%)
May 20, 2014 0.1300 0.1300 0.1300 0.1300 35,366 -0.01(-7.14%)
May 16, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 15, 2014 0.1200 0.1300 0.1200 0.1200 252,000 +0.00(+0.00%)
May 14, 2014 0.1200 0.1200 0.1150 0.1200 28,166 +0.00(+0.00%)
May 13, 2014 0.1350 0.1350 0.1150 0.1200 79,400 -0.02(-11.11%)
May 12, 2014 0.1300 0.1400 0.1200 0.1350 196,965 +0.02(+12.50%)
May 09, 2014 0.1250 0.1250 0.1200 0.1200 103,066 -0.02(-17.24%)
May 08, 2014 0.1400 0.1450 0.1400 0.1450 15,200 +0.00(+0.00%)
May 07, 2014 0.1300 0.1450 0.1300 0.1450 112,400 +0.01(+11.54%)
May 06, 2014 0.1300 0.1300 0.1250 0.1300 15,461 +0.00(+0.00%)
May 05, 2014 0.1300 0.1300 0.1300 0.1300 28,500 -0.01(-3.70%)
May 02, 2014 0.1300 0.1400 0.1300 0.1350 16,166 -0.01(-10.00%)
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.