|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-02 | 108,200 | 9.10 | 9.66 | 9.03 | 9.50 | 00:00:00 | 2007-05-03 | 54,100 | 9.50 | 9.90 | 9.47 | 9.65 | 00:00:00 | 2007-05-04 | 65,500 | 9.70 | 9.80 | 9.62 | 9.75 | 00:00:00 | 2007-05-07 | 17,600 | 9.61 | 9.73 | 9.55 | 9.65 | 00:00:00 | 2007-05-08 | 18,700 | 9.70 | 9.70 | 9.16 | 9.21 | 00:00:00 | 2007-05-09 | 21,200 | 9.34 | 9.35 | 9.20 | 9.25 | 00:00:00 | 2007-05-10 | 21,100 | 9.27 | 9.30 | 8.90 | 9.15 | 00:00:00 | 2007-05-11 | 14,200 | 9.15 | 9.32 | 9.00 | 9.01 | 00:00:00 | 2007-05-14 | 35,900 | 8.97 | 8.97 | 8.65 | 8.65 | 00:00:00 | 2007-05-15 | 17,600 | 8.61 | 8.75 | 8.61 | 8.65 | 00:00:00 | 2007-05-16 | 11,800 | 8.89 | 8.89 | 8.49 | 8.65 | 00:00:00 | 2007-05-17 | 64,500 | 8.60 | 8.60 | 8.40 | 8.45 | 00:00:00 | 2007-05-18 | 37,100 | 8.41 | 8.65 | 8.40 | 8.42 | 00:00:00 | 2007-05-22 | 31,500 | 8.57 | 8.57 | 8.27 | 8.36 | 00:00:00 | 2007-05-23 | 26,300 | 8.27 | 8.30 | 8.23 | 8.23 | 00:00:00 | 2007-05-24 | 46,800 | 8.30 | 8.30 | 7.90 | 8.07 | 00:00:00 | 2007-05-25 | 22,200 | 7.96 | 8.21 | 7.96 | 8.15 | 00:00:00 | 2007-05-28 | 34,400 | 8.20 | 8.20 | 8.10 | 8.15 | 00:00:00 | 2007-05-29 | 34,700 | 8.40 | 8.40 | 8.10 | 8.22 | 00:00:00 | 2007-05-30 | 103,500 | 8.29 | 8.39 | 7.55 | 8.00 | 00:00:00 | 2007-05-31 | 37,200 | 7.97 | 8.06 | 7.94 | 8.00 | 00:00:00 | 2007-06-01 | 65,900 | 8.00 | 8.05 | 7.92 | 8.05 | 00:00:00 | 2007-06-04 | 61,900 | 8.00 | 8.07 | 8.00 | 8.00 | 00:00:00 | 2007-06-05 | 83,700 | 8.00 | 8.05 | 7.96 | 7.97 | 00:00:00 | 2007-06-06 | 61,100 | 7.95 | 7.95 | 7.52 | 7.57 | 00:00:00 | 2007-06-07 | 81,200 | 7.63 | 7.75 | 7.55 | 7.66 | 00:00:00 | 2007-06-08 | 44,000 | 7.66 | 7.75 | 7.60 | 7.62 | 00:00:00 | 2007-06-11 | 80,000 | 7.54 | 7.76 | 7.54 | 7.67 | 00:00:00 | 2007-06-12 | 150,000 | 7.67 | 7.70 | 7.45 | 7.45 | 00:00:00 | 2007-06-13 | 99,200 | 7.48 | 7.48 | 7.14 | 7.16 | 00:00:00 | 2007-06-14 | 39,100 | 7.21 | 7.31 | 7.16 | 7.22 | 00:00:00 | 2007-06-15 | 22,300 | 7.21 | 7.21 | 7.15 | 7.17 | 00:00:00 | 2007-06-18 | 90,300 | 7.47 | 7.47 | 7.18 | 7.20 | 00:00:00 | 2007-06-19 | 58,400 | 7.23 | 7.30 | 7.07 | 7.10 | 00:00:00 | 2007-06-20 | 81,300 | 7.17 | 7.18 | 6.90 | 6.97 | 00:00:00 | 2007-06-21 | 140,300 | 6.89 | 6.90 | 6.65 | 6.75 | 00:00:00 | 2007-06-22 | 112,400 | 6.64 | 6.90 | 6.57 | 6.81 | 00:00:00 | 2007-06-25 | 34,800 | 6.84 | 6.85 | 6.57 | 6.57 | 00:00:00 | 2007-06-26 | 131,500 | 6.71 | 6.82 | 6.49 | 6.74 | 00:00:00 | 2007-06-27 | 181,600 | 6.85 | 6.90 | 6.75 | 6.89 | 00:00:00 | 2007-06-28 | 355,500 | 6.99 | 7.12 | 6.90 | 6.97 | 00:00:00 | 2007-06-29 | 40,900 | 7.01 | 7.13 | 6.95 | 7.00 | 00:00:00 | 2007-07-03 | 29,100 | 7.03 | 7.29 | 7.03 | 7.15 | 00:00:00 | 2007-07-04 | 24,100 | 7.20 | 7.20 | 7.10 | 7.10 | 00:00:00 | 2007-07-05 | 33,000 | 7.19 | 7.20 | 7.15 | 7.17 | 00:00:00 | 2007-07-06 | 30,600 | 7.20 | 7.50 | 7.15 | 7.32 | 00:00:00 | 2007-07-09 | 48,000 | 7.49 | 7.50 | 7.25 | 7.35 | 00:00:00 | 2007-07-10 | 81,600 | 7.40 | 8.00 | 7.39 | 7.85 | 00:00:00 | 2007-07-11 | 54,700 | 7.75 | 7.90 | 7.53 | 7.75 | 00:00:00 | 2007-07-12 | 60,500 | 7.90 | 7.90 | 7.75 | 7.81 | 00:00:00 | 2007-07-13 | 17,300 | 8.16 | 8.16 | 7.82 | 7.99 | 00:00:00 | 2007-07-16 | 86,800 | 8.00 | 8.00 | 7.71 | 7.94 | 00:00:00 | 2007-07-17 | 37,600 | 8.00 | 8.00 | 7.75 | 7.84 | 00:00:00 | 2007-07-18 | 10,500 | 7.76 | 8.00 | 7.75 | 7.93 | 00:00:00 | 2007-07-19 | 22,200 | 8.00 | 8.05 | 7.94 | 8.00 | 00:00:00 | 2007-07-20 | 20,800 | 7.94 | 8.03 | 7.90 | 7.99 | 00:00:00 | 2007-07-23 | 38,100 | 7.90 | 8.00 | 7.90 | 7.98 | 00:00:00 | 2007-07-24 | 46,300 | 8.00 | 8.00 | 7.85 | 7.85 | 00:00:00 | 2007-07-25 | 44,300 | 7.91 | 7.92 | 7.85 | 7.89 | 00:00:00 | 2007-07-26 | 73,300 | 7.90 | 7.90 | 7.71 | 7.85 | 00:00:00 | 2007-07-27 | 37,400 | 7.55 | 7.77 | 7.40 | 7.42 | 00:00:00 | 2007-07-30 | 26,100 | 7.45 | 7.62 | 7.21 | 7.40 | 00:00:00 | 2007-07-31 | 17,900 | 7.37 | 7.45 | 7.11 | 7.44 | 00:00:00 | 2007-08-01 | 50,200 | 7.39 | 7.39 | 7.06 | 7.10 | 00:00:00 | 2007-08-02 | 40,200 | 7.24 | 7.33 | 7.09 | 7.09 | 00:00:00 | 2007-08-03 | 9,000 | 7.15 | 7.25 | 7.15 | 7.20 | 00:00:00 | 2007-08-07 | 19,900 | 7.20 | 7.20 | 7.12 | 7.20 | 00:00:00 | 2007-08-08 | 27,700 | 7.15 | 7.18 | 7.05 | 7.06 | 00:00:00 | 2007-08-09 | 122,900 | 7.11 | 7.20 | 7.02 | 7.20 | 00:00:00 | 2007-08-10 | 23,500 | 7.12 | 7.18 | 7.00 | 7.00 | 00:00:00 | 2007-08-13 | 55,900 | 7.00 | 7.15 | 7.00 | 7.05 | 00:00:00 | 2007-08-14 | 542,900 | 7.01 | 7.11 | 6.95 | 7.00 | 00:00:00 | 2007-08-15 | 381,500 | 6.95 | 7.03 | 6.80 | 7.00 | 00:00:00 | 2007-08-16 | 322,900 | 6.95 | 6.99 | 6.92 | 6.96 | 00:00:00 | 2007-08-17 | 435,200 | 6.95 | 7.00 | 6.64 | 6.70 | 00:00:00 | 2007-08-20 | 27,800 | 6.89 | 6.90 | 6.56 | 6.65 | 00:00:00 | 2007-08-21 | 28,100 | 6.66 | 6.79 | 6.56 | 6.60 | 00:00:00 | 2007-08-22 | 52,500 | 6.54 | 6.69 | 6.50 | 6.55 | 00:00:00 | 2007-08-23 | 37,700 | 6.50 | 6.70 | 6.38 | 6.49 | 00:00:00 | 2007-08-24 | 64,300 | 6.47 | 6.73 | 6.47 | 6.73 | 00:00:00 | 2007-08-27 | 9,400 | 6.63 | 6.63 | 6.51 | 6.61 | 00:00:00 | 2007-08-28 | 15,700 | 6.52 | 6.55 | 6.47 | 6.47 | 00:00:00 | 2007-08-29 | 47,000 | 6.40 | 6.50 | 5.92 | 6.50 | 00:00:00 | 2007-08-30 | 23,200 | 6.26 | 6.55 | 6.21 | 6.21 | 00:00:00 | 2007-08-31 | 60,000 | 6.35 | 6.50 | 6.35 | 6.46 | 00:00:00 | 2007-09-04 | 14,900 | 6.44 | 6.83 | 6.44 | 6.54 | 00:00:00 | 2007-09-05 | 16,900 | 6.46 | 6.54 | 6.44 | 6.48 | 00:00:00 | 2007-09-06 | 11,100 | 6.53 | 6.75 | 6.53 | 6.71 | 00:00:00 | 2007-09-07 | 14,400 | 6.74 | 6.75 | 6.64 | 6.66 | 00:00:00 | 2007-09-10 | 28,400 | 6.68 | 6.74 | 6.44 | 6.72 | 00:00:00 | 2007-09-11 | 12,200 | 6.60 | 6.74 | 6.53 | 6.68 | 00:00:00 | 2007-09-12 | 33,500 | 6.62 | 6.69 | 6.47 | 6.54 | 00:00:00 | 2007-09-13 | 164,500 | 6.45 | 6.58 | 6.40 | 6.45 | 00:00:00 | 2007-09-14 | 6,900 | 6.53 | 6.62 | 6.45 | 6.50 | 00:00:00 | 2007-09-17 | 7,400 | 6.70 | 6.70 | 6.45 | 6.50 | 00:00:00 | 2007-09-18 | 56,200 | 6.45 | 6.67 | 6.44 | 6.67 | 00:00:00 | 2007-09-19 | 21,000 | 6.69 | 6.70 | 6.46 | 6.51 | 00:00:00 | 2007-09-20 | 87,300 | 6.54 | 6.95 | 6.54 | 6.90 | 00:00:00 | 2007-09-21 | 67,300 | 6.90 | 7.00 | 6.76 | 7.00 | 00:00:00 | 2007-09-24 | 51,100 | 7.00 | 7.00 | 6.90 | 6.92 | 00:00:00 | 2007-09-25 | 15,100 | 6.95 | 6.95 | 6.80 | 6.80 | 00:00:00 | 2007-09-26 | 15,700 | 6.80 | 6.84 | 6.75 | 6.75 | 00:00:00 | 2007-09-27 | 7,900 | 6.68 | 6.84 | 6.67 | 6.74 | 00:00:00 | 2007-09-28 | 32,500 | 6.84 | 6.95 | 6.84 | 6.90 | 00:00:00 | 2007-10-01 | 24,700 | 6.99 | 6.99 | 6.69 | 6.89 | 00:00:00 | 2007-10-02 | 12,100 | 6.81 | 6.90 | 6.65 | 6.84 | 00:00:00 | 2007-10-03 | 21,000 | 6.80 | 6.90 | 6.75 | 6.81 | 00:00:00 | 2007-10-04 | 8,800 | 6.82 | 6.85 | 6.75 | 6.85 | 00:00:00 | 2007-10-05 | 3,100 | 6.75 | 6.82 | 6.66 | 6.82 | 00:00:00 | 2007-10-09 | 54,500 | 6.79 | 6.94 | 6.67 | 6.81 | 00:00:00 | 2007-10-10 | 132,600 | 6.92 | 7.20 | 6.89 | 7.19 | 00:00:00 | 2007-10-11 | 239,500 | 7.25 | 8.10 | 7.25 | 7.90 | 00:00:00 | 2007-10-12 | 151,800 | 8.23 | 8.35 | 7.91 | 8.00 | 00:00:00 | 2007-10-15 | 166,200 | 8.10 | 8.30 | 8.10 | 8.15 | 00:00:00 | 2007-10-16 | 32,700 | 8.27 | 8.28 | 8.11 | 8.13 | 00:00:00 | 2007-10-17 | 92,500 | 8.20 | 8.22 | 7.86 | 8.05 | 00:00:00 | 2007-10-18 | 37,500 | 8.05 | 8.22 | 8.05 | 8.15 | 00:00:00 | 2007-10-19 | 31,200 | 8.20 | 8.20 | 7.95 | 8.00 | 00:00:00 | 2007-10-22 | 41,300 | 8.08 | 8.08 | 7.85 | 8.00 | 00:00:00 | 2007-10-23 | 69,900 | 8.05 | 8.10 | 8.03 | 8.10 | 00:00:00 | 2007-10-24 | 56,800 | 8.10 | 8.12 | 8.03 | 8.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|