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 (%)
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%)
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.