|
 GREYSTAR RES J - [Ticker: GSL.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GSL.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-16 | 12,800 | 2.33 | 2.35 | 2.27 | 2.35 | 00:00:00 | | 2004-06-17 | 13,200 | 2.40 | 2.52 | 2.40 | 2.50 | 00:00:00 | | 2004-06-18 | 21,200 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2004-06-21 | 4,400 | 2.52 | 2.52 | 2.50 | 2.50 | 00:00:00 | | 2004-06-22 | 221,700 | 2.49 | 2.65 | 2.49 | 2.65 | 00:00:00 | | 2004-06-23 | 21,600 | 2.50 | 2.60 | 2.50 | 2.55 | 00:00:00 | | 2004-06-24 | 58,500 | 2.60 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2004-06-25 | 14,000 | 2.60 | 2.60 | 2.48 | 2.48 | 00:00:00 | | 2004-06-28 | 7,300 | 2.50 | 2.64 | 2.50 | 2.64 | 00:00:00 | | 2004-06-29 | 12,300 | 2.55 | 2.55 | 2.44 | 2.44 | 00:00:00 | | 2004-06-30 | 2,000 | 2.44 | 2.54 | 2.44 | 2.54 | 00:00:00 | | 2004-07-02 | 5,600 | 2.44 | 2.68 | 2.44 | 2.55 | 00:00:00 | | 2004-07-05 | 7,900 | 2.50 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2004-07-06 | 15,600 | 2.51 | 2.51 | 2.50 | 2.50 | 00:00:00 | | 2004-07-07 | 54,000 | 2.50 | 2.55 | 2.45 | 2.51 | 00:00:00 | | 2004-07-08 | 10,200 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2004-07-09 | 50,400 | 2.50 | 2.62 | 2.50 | 2.55 | 00:00:00 | | 2004-07-12 | 22,600 | 2.55 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2004-07-13 | 30,800 | 2.56 | 2.56 | 2.47 | 2.47 | 00:00:00 | | 2004-07-14 | 32,400 | 2.50 | 2.70 | 2.50 | 2.70 | 00:00:00 | | 2004-07-15 | 20,800 | 2.63 | 2.63 | 2.50 | 2.60 | 00:00:00 | | 2004-07-16 | 19,100 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2004-07-19 | 14,000 | 2.77 | 2.77 | 2.63 | 2.75 | 00:00:00 | | 2004-07-20 | 17,800 | 2.70 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2004-07-21 | 15,000 | 2.60 | 2.65 | 2.51 | 2.60 | 00:00:00 | | 2004-07-22 | 6,000 | 2.53 | 2.60 | 2.51 | 2.51 | 00:00:00 | | 2004-07-23 | 11,700 | 2.55 | 2.58 | 2.50 | 2.50 | 00:00:00 | | 2004-07-26 | 5,600 | 2.62 | 2.62 | 2.50 | 2.60 | 00:00:00 | | 2004-07-27 | 45,900 | 2.55 | 2.55 | 2.40 | 2.54 | 00:00:00 | | 2004-07-28 | 3,300 | 2.55 | 2.55 | 2.50 | 2.50 | 00:00:00 | | 2004-07-29 | 2,200 | 2.50 | 2.55 | 2.43 | 2.55 | 00:00:00 | | 2004-07-30 | 15,500 | 2.55 | 2.57 | 2.41 | 2.57 | 00:00:00 | | 2004-08-03 | 5,400 | 2.53 | 2.60 | 2.41 | 2.56 | 00:00:00 | | 2004-08-06 | 7,700 | 2.45 | 2.53 | 2.45 | 2.53 | 00:00:00 | | 2004-08-09 | 95,300 | 2.53 | 2.53 | 2.40 | 2.45 | 00:00:00 | | 2004-08-10 | 2,800 | 2.30 | 2.45 | 2.25 | 2.45 | 00:00:00 | | 2004-08-11 | 8,900 | 2.45 | 2.45 | 2.26 | 2.26 | 00:00:00 | | 2004-08-13 | 1,500 | 2.32 | 2.32 | 2.25 | 2.25 | 00:00:00 | | 2004-08-16 | 18,400 | 2.30 | 2.38 | 2.15 | 2.38 | 00:00:00 | | 2004-08-17 | 9,500 | 2.40 | 2.40 | 2.30 | 2.33 | 00:00:00 | | 2004-08-18 | 25,500 | 2.40 | 2.40 | 2.19 | 2.25 | 00:00:00 | | 2004-08-19 | 14,000 | 2.26 | 2.27 | 2.18 | 2.18 | 00:00:00 | | 2004-08-20 | 7,200 | 2.15 | 2.40 | 2.15 | 2.30 | 00:00:00 | | 2004-08-23 | 1,200 | 2.20 | 2.35 | 2.20 | 2.35 | 00:00:00 | | 2004-08-24 | 7,600 | 2.40 | 2.40 | 2.36 | 2.40 | 00:00:00 | | 2004-08-25 | 200 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | | 2004-08-26 | 4,000 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2004-08-27 | 10,000 | 2.40 | 2.40 | 2.25 | 2.25 | 00:00:00 | | 2004-08-30 | 3,200 | 2.25 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2004-08-31 | 16,300 | 2.25 | 2.30 | 2.20 | 2.22 | 00:00:00 | | 2004-09-01 | 8,600 | 2.25 | 2.35 | 2.20 | 2.35 | 00:00:00 | | 2004-09-02 | 10,700 | 2.35 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2004-09-03 | 1,600 | 2.15 | 2.30 | 2.15 | 2.30 | 00:00:00 | | 2004-09-07 | 1,600 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2004-09-09 | 5,000 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2004-09-10 | 14,800 | 2.20 | 2.35 | 2.20 | 2.35 | 00:00:00 | | 2004-09-13 | 9,800 | 2.20 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2004-09-14 | 6,200 | 2.25 | 2.30 | 2.21 | 2.30 | 00:00:00 | | 2004-09-15 | 7,600 | 2.25 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2004-09-16 | 1,800 | 2.11 | 2.25 | 2.11 | 2.25 | 00:00:00 | | 2004-09-17 | 2,500 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2004-09-20 | 5,900 | 2.12 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2004-09-21 | 12,800 | 2.08 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2004-09-22 | 12,100 | 2.15 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2004-09-23 | 6,100 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2004-09-24 | 20,200 | 2.10 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2004-09-27 | 35,700 | 2.30 | 2.55 | 2.30 | 2.32 | 00:00:00 | | 2004-09-28 | 3,900 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2004-09-29 | 15,200 | 2.25 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2004-09-30 | 14,500 | 2.25 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2004-10-01 | 26,600 | 2.40 | 2.40 | 2.23 | 2.35 | 00:00:00 | | 2004-10-04 | 37,700 | 2.20 | 2.25 | 2.15 | 2.20 | 00:00:00 | | 2004-10-05 | 10,800 | 2.20 | 2.26 | 2.20 | 2.26 | 00:00:00 | | 2004-10-06 | 3,600 | 2.25 | 2.38 | 2.25 | 2.38 | 00:00:00 | | 2004-10-07 | 1,031,200 | 2.27 | 2.40 | 2.27 | 2.35 | 00:00:00 | | 2004-10-08 | 242,900 | 2.36 | 2.52 | 2.36 | 2.52 | 00:00:00 | | 2004-10-12 | 41,800 | 2.26 | 2.62 | 2.26 | 2.55 | 00:00:00 | | 2004-10-13 | 22,800 | 2.60 | 2.60 | 2.39 | 2.39 | 00:00:00 | | 2004-10-14 | 21,700 | 2.45 | 2.60 | 2.45 | 2.60 | 00:00:00 | | 2004-10-15 | 127,200 | 2.75 | 2.93 | 2.63 | 2.72 | 00:00:00 | | 2004-10-18 | 178,200 | 2.73 | 3.45 | 2.73 | 3.45 | 00:00:00 | | 2004-10-19 | 154,200 | 3.40 | 3.55 | 3.05 | 3.20 | 00:00:00 | | 2004-10-20 | 117,600 | 3.25 | 3.45 | 3.25 | 3.39 | 00:00:00 | | 2004-10-21 | 96,700 | 3.45 | 3.60 | 3.30 | 3.30 | 00:00:00 | | 2004-10-22 | 83,300 | 3.29 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2004-10-25 | 149,600 | 3.25 | 3.55 | 3.25 | 3.50 | 00:00:00 | | 2004-10-26 | 304,800 | 3.74 | 3.74 | 3.25 | 3.35 | 00:00:00 | | 2004-10-27 | 201,500 | 3.40 | 3.50 | 3.16 | 3.45 | 00:00:00 | | 2004-10-28 | 164,900 | 3.45 | 3.45 | 3.30 | 3.38 | 00:00:00 | | 2004-10-29 | 336,700 | 3.39 | 3.60 | 3.30 | 3.45 | 00:00:00 | | 2004-11-01 | 103,800 | 3.50 | 3.54 | 3.35 | 3.54 | 00:00:00 | | 2004-11-02 | 61,700 | 3.45 | 3.50 | 3.35 | 3.35 | 00:00:00 | | 2004-11-03 | 49,800 | 3.45 | 3.49 | 3.45 | 3.45 | 00:00:00 | | 2004-11-04 | 21,200 | 3.45 | 3.45 | 3.35 | 3.42 | 00:00:00 | | 2004-11-05 | 64,000 | 3.41 | 3.73 | 3.41 | 3.61 | 00:00:00 | | 2004-11-08 | 74,600 | 3.65 | 3.67 | 3.60 | 3.60 | 00:00:00 | | 2004-11-09 | 52,600 | 3.60 | 3.60 | 3.45 | 3.45 | 00:00:00 | | 2004-11-10 | 70,700 | 3.45 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2004-11-11 | 29,000 | 3.60 | 3.67 | 3.60 | 3.67 | 00:00:00 | | 2004-11-12 | 75,100 | 3.68 | 3.85 | 3.65 | 3.79 | 00:00:00 | | 2004-11-15 | 22,600 | 3.74 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2004-11-16 | 27,200 | 3.75 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2004-11-17 | 239,600 | 3.89 | 4.24 | 3.74 | 4.03 | 00:00:00 | | 2004-11-18 | 28,300 | 4.15 | 4.15 | 3.90 | 3.96 | 00:00:00 | | 2004-11-19 | 15,500 | 4.00 | 4.00 | 3.85 | 3.91 | 00:00:00 | | 2004-11-22 | 14,600 | 3.93 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2004-11-23 | 55,200 | 4.00 | 4.34 | 3.95 | 4.34 | 00:00:00 | | 2004-11-24 | 82,900 | 4.40 | 4.40 | 4.11 | 4.30 | 00:00:00 | | 2004-11-25 | 20,600 | 4.25 | 4.25 | 4.05 | 4.15 | 00:00:00 | | 2004-11-26 | 51,500 | 4.15 | 4.40 | 4.15 | 4.33 | 00:00:00 | | 2004-11-29 | 46,400 | 4.28 | 4.30 | 4.15 | 4.15 | 00:00:00 | | 2004-11-30 | 101,400 | 4.12 | 4.12 | 4.00 | 4.00 | 00:00:00 | | 2004-12-01 | 67,500 | 4.00 | 4.05 | 3.90 | 3.91 | 00:00:00 | | 2004-12-02 | 43,400 | 3.94 | 3.94 | 3.71 | 3.71 | 00:00:00 | | 2004-12-03 | 94,100 | 3.71 | 3.85 | 3.25 | 3.70 | 00:00:00 | | 2004-12-06 | 27,400 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2004-12-07 | 107,100 | 3.50 | 3.50 | 3.26 | 3.28 | 00:00:00 | | 2004-12-08 | 166,300 | 3.24 | 3.40 | 3.05 | 3.35 | 00:00:00 | | 2004-12-09 | 31,100 | 3.40 | 3.40 | 3.25 | 3.40 | 00:00:00 | | 2004-12-10 | 8,400 | 3.40 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2004-12-13 | 9,200 | 3.50 | 3.50 | 3.36 | 3.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
