|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-16 | 59,700 | 5.35 | 5.53 | 5.35 | 5.51 | 00:00:00 | | 2008-04-17 | 143,500 | 5.50 | 5.50 | 5.13 | 5.20 | 00:00:00 | | 2008-04-18 | 59,800 | 5.11 | 5.15 | 4.98 | 5.04 | 00:00:00 | | 2008-04-21 | 34,900 | 4.98 | 5.14 | 4.98 | 5.04 | 00:00:00 | | 2008-04-22 | 49,400 | 5.08 | 5.12 | 4.99 | 4.99 | 00:00:00 | | 2008-04-23 | 94,500 | 4.99 | 5.00 | 4.88 | 4.88 | 00:00:00 | | 2008-04-24 | 32,700 | 4.88 | 5.00 | 4.83 | 4.88 | 00:00:00 | | 2008-04-25 | 4,400 | 4.91 | 4.91 | 4.89 | 4.89 | 00:00:00 | | 2008-04-28 | 15,100 | 4.84 | 4.85 | 4.75 | 4.75 | 00:00:00 | | 2008-04-29 | 93,000 | 4.78 | 4.80 | 4.65 | 4.65 | 00:00:00 | | 2008-04-30 | 58,600 | 4.61 | 4.76 | 4.55 | 4.59 | 00:00:00 | | 2008-05-01 | 31,500 | 4.66 | 4.66 | 4.45 | 4.46 | 00:00:00 | | 2008-05-02 | 55,600 | 4.40 | 4.42 | 4.27 | 4.36 | 00:00:00 | | 2008-05-05 | 108,600 | 4.26 | 4.40 | 4.23 | 4.25 | 00:00:00 | | 2008-05-06 | 138,700 | 4.15 | 4.63 | 4.11 | 4.61 | 00:00:00 | | 2008-05-07 | 45,700 | 4.52 | 4.63 | 4.52 | 4.53 | 00:00:00 | | 2008-05-08 | 29,000 | 4.50 | 4.59 | 4.49 | 4.58 | 00:00:00 | | 2008-05-09 | 33,400 | 4.55 | 4.90 | 4.55 | 4.63 | 00:00:00 | | 2008-05-12 | 31,200 | 4.65 | 4.76 | 4.65 | 4.75 | 00:00:00 | | 2008-05-13 | 42,500 | 4.94 | 4.94 | 4.75 | 4.77 | 00:00:00 | | 2008-05-14 | 41,500 | 4.80 | 4.80 | 4.71 | 4.71 | 00:00:00 | | 2008-05-15 | 59,800 | 4.71 | 4.90 | 4.69 | 4.85 | 00:00:00 | | 2008-05-16 | 30,800 | 4.94 | 4.94 | 4.73 | 4.89 | 00:00:00 | | 2008-05-20 | 106,800 | 4.90 | 5.00 | 4.87 | 4.90 | 00:00:00 | | 2008-05-21 | 21,700 | 4.89 | 4.95 | 4.89 | 4.94 | 00:00:00 | | 2008-05-22 | 24,500 | 4.92 | 4.95 | 4.92 | 4.95 | 00:00:00 | | 2008-05-23 | 17,800 | 4.95 | 4.95 | 4.84 | 4.87 | 00:00:00 | | 2008-05-26 | 12,800 | 4.89 | 4.95 | 4.81 | 4.85 | 00:00:00 | | 2008-05-27 | 28,500 | 4.86 | 4.95 | 4.75 | 4.85 | 00:00:00 | | 2008-05-28 | 4,100 | 4.82 | 4.82 | 4.75 | 4.80 | 00:00:00 | | 2008-05-29 | 45,400 | 4.75 | 4.84 | 4.75 | 4.84 | 00:00:00 | | 2008-05-30 | 32,300 | 4.74 | 4.95 | 4.74 | 4.82 | 00:00:00 | | 2008-06-02 | 14,200 | 4.90 | 4.95 | 4.70 | 4.75 | 00:00:00 | | 2008-06-03 | 33,700 | 4.69 | 4.77 | 4.50 | 4.51 | 00:00:00 | | 2008-06-04 | 11,900 | 4.58 | 4.61 | 4.50 | 4.61 | 00:00:00 | | 2008-06-05 | 8,400 | 4.65 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2008-06-06 | 15,000 | 4.53 | 4.66 | 4.52 | 4.65 | 00:00:00 | | 2008-06-09 | 11,200 | 4.67 | 4.80 | 4.51 | 4.70 | 00:00:00 | | 2008-06-10 | 12,100 | 4.61 | 4.80 | 4.61 | 4.67 | 00:00:00 | | 2008-06-11 | 121,300 | 4.67 | 4.75 | 4.61 | 4.65 | 00:00:00 | | 2008-06-12 | 2,900 | 4.84 | 4.84 | 4.62 | 4.69 | 00:00:00 | | 2008-06-13 | 83,700 | 4.52 | 4.59 | 4.40 | 4.53 | 00:00:00 | | 2008-06-16 | 33,400 | 4.41 | 4.59 | 4.41 | 4.46 | 00:00:00 | | 2008-06-17 | 101,000 | 4.41 | 4.49 | 4.39 | 4.49 | 00:00:00 | | 2008-06-18 | 22,600 | 4.40 | 4.49 | 4.35 | 4.49 | 00:00:00 | | 2008-06-19 | 12,500 | 4.38 | 4.51 | 4.38 | 4.47 | 00:00:00 | | 2008-06-20 | 3,900 | 4.46 | 4.51 | 4.46 | 4.46 | 00:00:00 | | 2008-06-23 | 102,000 | 4.40 | 4.45 | 4.35 | 4.38 | 00:00:00 | | 2008-06-24 | 21,400 | 4.35 | 4.40 | 4.27 | 4.27 | 00:00:00 | | 2008-06-25 | 134,300 | 4.32 | 4.32 | 3.60 | 4.10 | 00:00:00 | | 2008-06-26 | 122,600 | 3.97 | 4.00 | 3.86 | 3.90 | 00:00:00 | | 2008-06-27 | 131,900 | 3.96 | 3.96 | 3.80 | 3.87 | 00:00:00 | | 2008-06-30 | 6,400 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2008-07-02 | 65,400 | 3.86 | 4.19 | 3.86 | 4.00 | 00:00:00 | | 2008-07-03 | 180,900 | 3.90 | 4.10 | 3.90 | 4.02 | 00:00:00 | | 2008-07-04 | 8,800 | 4.00 | 4.00 | 3.85 | 3.86 | 00:00:00 | | 2008-07-07 | 52,200 | 3.83 | 3.89 | 3.75 | 3.75 | 00:00:00 | | 2008-07-08 | 113,800 | 3.77 | 3.80 | 3.60 | 3.64 | 00:00:00 | | 2008-07-09 | 44,000 | 3.60 | 3.70 | 3.45 | 3.53 | 00:00:00 | | 2008-07-10 | 29,600 | 3.50 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2008-07-11 | 144,100 | 3.47 | 3.48 | 3.34 | 3.48 | 00:00:00 | | 2008-07-14 | 83,600 | 3.43 | 3.59 | 3.37 | 3.53 | 00:00:00 | | 2008-07-15 | 80,100 | 3.49 | 3.51 | 3.40 | 3.40 | 00:00:00 | | 2008-07-16 | 271,900 | 3.34 | 3.34 | 2.94 | 3.15 | 00:00:00 | | 2008-07-17 | 84,300 | 3.02 | 3.06 | 2.85 | 2.90 | 00:00:00 | | 2008-07-18 | 81,900 | 2.87 | 2.87 | 2.68 | 2.72 | 00:00:00 | | 2008-07-21 | 449,000 | 2.72 | 2.72 | 2.35 | 2.48 | 00:00:00 | | 2008-07-22 | 142,200 | 2.49 | 2.55 | 2.41 | 2.50 | 00:00:00 | | 2008-07-23 | 138,200 | 2.49 | 2.49 | 2.23 | 2.49 | 00:00:00 | | 2008-07-24 | 395,000 | 2.50 | 2.50 | 2.30 | 2.39 | 00:00:00 | | 2008-07-25 | 124,200 | 2.35 | 2.49 | 2.30 | 2.38 | 00:00:00 | | 2008-07-28 | 276,000 | 2.47 | 2.69 | 2.45 | 2.67 | 00:00:00 | | 2008-07-29 | 172,300 | 2.80 | 3.09 | 2.70 | 2.94 | 00:00:00 | | 2008-07-30 | 15,700 | 2.90 | 2.95 | 2.67 | 2.94 | 00:00:00 | | 2008-07-31 | 49,500 | 2.98 | 3.19 | 2.85 | 2.92 | 00:00:00 | | 2008-08-01 | 16,600 | 3.07 | 3.20 | 2.91 | 3.08 | 00:00:00 | | 2008-08-05 | 89,400 | 3.23 | 3.23 | 2.87 | 2.99 | 00:00:00 | | 2008-08-06 | 149,600 | 2.93 | 2.99 | 2.57 | 2.70 | 00:00:00 | | 2008-08-07 | 55,900 | 2.63 | 2.65 | 2.55 | 2.62 | 00:00:00 | | 2008-08-08 | 123,900 | 2.56 | 2.59 | 2.48 | 2.50 | 00:00:00 | | 2008-08-11 | 60,600 | 2.45 | 2.50 | 2.30 | 2.46 | 00:00:00 | | 2008-08-12 | 73,400 | 2.49 | 2.49 | 2.27 | 2.43 | 00:00:00 | | 2008-08-13 | 146,100 | 2.31 | 2.39 | 2.19 | 2.32 | 00:00:00 | | 2008-08-14 | 38,200 | 2.26 | 2.32 | 2.12 | 2.12 | 00:00:00 | | 2008-08-15 | 206,700 | 2.05 | 2.50 | 1.91 | 2.38 | 00:00:00 | | 2008-08-18 | 80,200 | 2.31 | 2.42 | 2.21 | 2.25 | 00:00:00 | | 2008-08-19 | 84,400 | 2.38 | 2.38 | 2.11 | 2.18 | 00:00:00 | | 2008-08-20 | 81,800 | 2.23 | 2.25 | 2.05 | 2.16 | 00:00:00 | | 2008-08-21 | 91,000 | 2.10 | 2.25 | 2.00 | 2.22 | 00:00:00 | | 2008-08-22 | 26,900 | 2.39 | 2.39 | 2.25 | 2.30 | 00:00:00 | | 2008-08-25 | 60,500 | 2.07 | 2.20 | 2.00 | 2.12 | 00:00:00 | | 2008-08-26 | 51,600 | 2.10 | 2.16 | 2.00 | 2.14 | 00:00:00 | | 2008-08-27 | 91,700 | 2.07 | 2.07 | 1.99 | 2.05 | 00:00:00 | | 2008-08-28 | 123,800 | 1.98 | 2.11 | 1.98 | 2.00 | 00:00:00 | | 2008-08-29 | 115,000 | 2.05 | 2.38 | 1.99 | 2.25 | 00:00:00 | | 2008-09-02 | 32,500 | 2.23 | 2.23 | 2.05 | 2.05 | 00:00:00 | | 2008-09-03 | 314,100 | 1.98 | 2.05 | 1.87 | 1.93 | 00:00:00 | | 2008-09-04 | 54,800 | 1.93 | 1.94 | 1.75 | 1.90 | 00:00:00 | | 2008-09-05 | 22,400 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2008-09-08 | 299,700 | 1.90 | 1.96 | 1.70 | 1.85 | 00:00:00 | | 2008-09-09 | 217,600 | 1.88 | 1.88 | 1.25 | 1.45 | 00:00:00 | | 2008-09-10 | 408,100 | 1.42 | 1.50 | 1.20 | 1.20 | 00:00:00 | | 2008-09-11 | 547,800 | 1.20 | 1.20 | 0.97 | 1.15 | 00:00:00 | | 2008-09-12 | 188,000 | 1.15 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2008-09-15 | 556,900 | 1.25 | 1.25 | 0.91 | 0.95 | 00:00:00 | | 2008-09-16 | 231,100 | 0.91 | 1.05 | 0.90 | 1.00 | 00:00:00 | | 2008-09-17 | 374,800 | 1.02 | 1.10 | 0.97 | 1.01 | 00:00:00 | | 2008-09-18 | 149,000 | 1.09 | 1.17 | 1.07 | 1.14 | 00:00:00 | | 2008-09-19 | 141,200 | 1.15 | 1.51 | 1.15 | 1.45 | 00:00:00 | | 2008-09-22 | 208,600 | 1.60 | 1.70 | 1.55 | 1.69 | 00:00:00 | | 2008-09-23 | 337,300 | 1.65 | 1.65 | 1.45 | 1.60 | 00:00:00 | | 2008-09-24 | 66,000 | 1.60 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2008-09-25 | 179,500 | 1.58 | 1.58 | 1.34 | 1.40 | 00:00:00 | | 2008-09-26 | 127,200 | 1.42 | 1.45 | 1.19 | 1.44 | 00:00:00 | | 2008-09-29 | 76,100 | 1.39 | 1.40 | 1.16 | 1.30 | 00:00:00 | | 2008-09-30 | 63,300 | 1.30 | 1.43 | 1.09 | 1.43 | 00:00:00 | | 2008-10-01 | 43,900 | 1.35 | 1.42 | 1.31 | 1.42 | 00:00:00 | | 2008-10-02 | 100,900 | 1.40 | 1.40 | 1.17 | 1.20 | 00:00:00 | | 2008-10-03 | 128,000 | 1.30 | 1.30 | 1.10 | 1.18 | 00:00:00 | | 2008-10-06 | 114,600 | 1.19 | 1.20 | 0.92 | 1.00 | 00:00:00 | | 2008-10-07 | 1,525,100 | 1.03 | 1.03 | 0.77 | 0.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
