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 (%)
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%)
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.