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 (%)
Feb 28, 2014 0.1250 0.1500 0.1200 0.1200 46,966 -0.02(-17.24%)
Feb 27, 2014 0.1450 0.1450 0.1450 0.1450 11,500 +0.01(+11.54%)
Feb 24, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 21, 2014 0.1350 0.1500 0.1350 0.1500 103,348 +0.02(+15.38%)
Feb 20, 2014 0.1350 0.1350 0.1300 0.1300 42,200 +0.02(+18.18%)
Feb 19, 2014 0.1100 0.1100 0.1100 0.1100 502,000 +0.00(+0.00%)
Feb 18, 2014 0.1100 0.1400 0.1000 0.1100 1,215,333 -0.03(-21.43%)
Feb 14, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 12, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 11, 2014 0.1400 0.1400 0.1400 0.1400 33,000 -0.01(-6.67%)
Feb 10, 2014 0.1500 0.1500 0.1500 0.1500 1,503 +0.00(+0.00%)
Feb 07, 2014 0.1500 0.1500 0.1500 0.1500 9,500 -0.02(-11.76%)
Feb 04, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 03, 2014 0.1500 0.1500 0.1500 0.1500 1,066 -0.01(-6.25%)
Jan 31, 2014 0.1300 0.1600 0.1300 0.1600 26,600 +0.00(+0.00%)
Jan 30, 2014 0.1500 0.1600 0.1500 0.1600 16,198 +0.01(+6.67%)
Jan 28, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2014 0.1500 0.1600 0.1500 0.1500 21,334 +0.00(+0.00%)
Jan 24, 2014 0.1200 0.1500 0.1200 0.1500 13,866 +0.02(+15.38%)
Jan 23, 2014 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Jan 22, 2014 0.1300 0.1300 0.1200 0.1200 36,500 -0.01(-7.69%)
Jan 21, 2014 0.1150 0.1300 0.1150 0.1300 16,666 +0.01(+8.33%)
Jan 20, 2014 0.1200 0.1200 0.1200 0.1200 1,279 -0.02(-11.11%)
Jan 16, 2014 0.1350 0.1350 0.1350 0.1350 0 +0.03(+28.57%)
Jan 15, 2014 0.1400 0.1600 0.1050 0.1050 190,140 -0.02(-16.00%)
Jan 14, 2014 0.1500 0.1500 0.1200 0.1250 207,000 -0.03(-19.35%)
Jan 13, 2014 0.1250 0.1750 0.1250 0.1550 69,365 -0.01(-3.13%)
Jan 09, 2014 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jan 07, 2014 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jan 06, 2014 0.1300 0.1750 0.1250 0.1750 28,500 +0.02(+16.67%)
Jan 03, 2014 0.1450 0.1500 0.1350 0.1500 52,500 +0.01(+3.45%)
Jan 02, 2014 0.1750 0.1750 0.1450 0.1450 6,500 -0.03(-17.14%)
Dec 31, 2013 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Dec 24, 2013 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Dec 23, 2013 0.1700 0.1800 0.1650 0.1800 12,903 +0.01(+2.86%)
Dec 20, 2013 0.1800 0.1800 0.1300 0.1750 69,543 -0.01(-2.78%)
Dec 19, 2013 0.1650 0.1800 0.1600 0.1800 58,662 +0.02(+12.50%)
Dec 18, 2013 0.1500 0.1700 0.1450 0.1600 8,565 +0.01(+6.67%)
Dec 17, 2013 0.1700 0.1700 0.1300 0.1500 30,366 -0.02(-9.09%)
Dec 16, 2013 0.1650 0.1700 0.1650 0.1650 7,430 -0.01(-2.94%)
Dec 11, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 10, 2013 0.1700 0.1700 0.1700 0.1700 1,235 +0.00(+0.00%)
Dec 06, 2013 0.1700 0.1700 0.1700 416 -0.00(-2.86%)
Dec 05, 2013 0.2000 0.2000 0.1750 0.1750 48,500 -0.03(-12.50%)
Dec 04, 2013 0.1950 0.2000 0.1800 0.2000 27,813 +0.02(+11.11%)
Dec 03, 2013 0.1800 0.2100 0.1800 0.1800 111,000 -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.