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 (%)
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%)
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.