|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 124,300 | 34.00 | 35.00 | 32.00 | 35.00 | 00:00:00 | | 2000-06-26 | 102,000 | 35.00 | 35.00 | 31.00 | 31.00 | 00:00:00 | | 2000-06-27 | 59,200 | 32.00 | 34.00 | 32.00 | 34.00 | 00:00:00 | | 2000-06-28 | 173,500 | 33.00 | 33.00 | 30.00 | 33.00 | 00:00:00 | | 2000-06-29 | 52,000 | 31.00 | 31.00 | 30.00 | 31.00 | 00:00:00 | | 2000-06-30 | 34,000 | 33.00 | 35.00 | 31.00 | 31.00 | 00:00:00 | | 2000-07-04 | 84,300 | 30.00 | 32.00 | 28.00 | 28.00 | 00:00:00 | | 2000-07-05 | 6,000 | 30.00 | 30.00 | 29.00 | 29.00 | 00:00:00 | | 2000-07-06 | 23,100 | 31.00 | 33.00 | 31.00 | 32.00 | 00:00:00 | | 2000-07-07 | 38,100 | 31.00 | 31.00 | 30.00 | 31.00 | 00:00:00 | | 2000-07-10 | 11,500 | 34.00 | 34.00 | 28.00 | 34.00 | 00:00:00 | | 2000-07-11 | 83,500 | 31.00 | 34.00 | 30.00 | 34.00 | 00:00:00 | | 2000-07-12 | 34,300 | 32.00 | 32.00 | 31.00 | 31.00 | 00:00:00 | | 2000-07-13 | 96,800 | 31.00 | 39.00 | 31.00 | 36.00 | 00:00:00 | | 2000-07-14 | 79,100 | 32.00 | 35.00 | 30.00 | 35.00 | 00:00:00 | | 2000-07-17 | 140,300 | 33.00 | 33.00 | 30.00 | 32.00 | 00:00:00 | | 2000-07-18 | 173,200 | 32.00 | 32.00 | 30.00 | 30.00 | 00:00:00 | | 2000-07-19 | 103,000 | 30.00 | 30.00 | 28.00 | 28.00 | 00:00:00 | | 2000-07-20 | 236 | 1.40 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2000-07-21 | 22,500 | 28.00 | 31.00 | 28.00 | 28.00 | 00:00:00 | | 2000-07-24 | 3,000 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2000-07-25 | 44,600 | 28.00 | 30.00 | 28.00 | 30.00 | 00:00:00 | | 2000-07-26 | 10,000 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2000-07-27 | 10,000 | 30.00 | 30.00 | 28.00 | 28.00 | 00:00:00 | | 2000-07-28 | 102,500 | 31.00 | 31.00 | 27.00 | 27.00 | 00:00:00 | | 2000-07-31 | 26,900 | 26.00 | 30.00 | 26.00 | 28.00 | 00:00:00 | | 2000-08-01 | 114,000 | 28.00 | 28.00 | 24.00 | 26.00 | 00:00:00 | | 2000-08-02 | 44,500 | 27.00 | 27.00 | 25.00 | 25.00 | 00:00:00 | | 2000-08-03 | 74,000 | 27.00 | 27.00 | 24.00 | 27.00 | 00:00:00 | | 2000-08-04 | 32,500 | 25.00 | 25.00 | 23.00 | 25.00 | 00:00:00 | | 2000-08-08 | 16,000 | 23.00 | 25.00 | 22.00 | 25.00 | 00:00:00 | | 2000-08-09 | 1,100 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2000-08-10 | 17,300 | 26.00 | 28.00 | 26.00 | 28.00 | 00:00:00 | | 2000-08-11 | 53,000 | 28.00 | 30.00 | 28.00 | 28.00 | 00:00:00 | | 2000-08-14 | 58,300 | 26.00 | 26.00 | 25.00 | 25.00 | 00:00:00 | | 2000-08-15 | 44,800 | 28.00 | 28.00 | 24.00 | 25.00 | 00:00:00 | | 2000-08-16 | 20,600 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2000-08-17 | 30,500 | 25.00 | 26.00 | 25.00 | 25.00 | 00:00:00 | | 2000-08-18 | 51,800 | 25.00 | 26.00 | 25.00 | 26.00 | 00:00:00 | | 2000-08-21 | 51,000 | 24.00 | 25.00 | 24.00 | 24.00 | 00:00:00 | | 2000-08-22 | 18,000 | 24.00 | 25.00 | 24.00 | 25.00 | 00:00:00 | | 2000-08-23 | 15,000 | 24.00 | 24.00 | 22.00 | 22.00 | 00:00:00 | | 2000-08-24 | 15,000 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2000-08-25 | 19,000 | 21.00 | 23.00 | 20.00 | 23.00 | 00:00:00 | | 2000-08-28 | 81 | 1.15 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2000-08-29 | 79 | 1.30 | 1.30 | 1.15 | 1.15 | 00:00:00 | | 2000-08-30 | 16,000 | 24.00 | 24.00 | 22.00 | 22.00 | 00:00:00 | | 2000-08-31 | 147,500 | 22.00 | 22.00 | 21.00 | 21.00 | 00:00:00 | | 2000-09-01 | 185,800 | 22.00 | 24.00 | 21.00 | 24.00 | 00:00:00 | | 2000-09-05 | 51,700 | 22.00 | 25.00 | 22.00 | 23.00 | 00:00:00 | | 2000-09-06 | 19,700 | 23.00 | 24.00 | 22.00 | 22.00 | 00:00:00 | | 2000-09-07 | 56,800 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2000-09-08 | 33,700 | 22.00 | 23.00 | 22.00 | 23.00 | 00:00:00 | | 2000-09-11 | 19,000 | 22.00 | 23.00 | 22.00 | 23.00 | 00:00:00 | | 2000-09-12 | 7,000 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2000-09-13 | 43,500 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2000-09-14 | 19,000 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2000-09-15 | 14,000 | 22.00 | 25.00 | 22.00 | 24.00 | 00:00:00 | | 2000-09-18 | 20,000 | 22.00 | 24.00 | 21.00 | 24.00 | 00:00:00 | | 2000-09-19 | 111,200 | 22.00 | 23.00 | 21.00 | 23.00 | 00:00:00 | | 2000-09-20 | 1,100 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2000-09-21 | 17,500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2000-09-22 | 30,300 | 20.00 | 22.00 | 20.00 | 20.00 | 00:00:00 | | 2000-09-25 | 183,500 | 22.00 | 22.00 | 19.00 | 19.00 | 00:00:00 | | 2000-09-26 | 80,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-09-27 | 34,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-09-28 | 42,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2000-09-29 | 48,900 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2000-10-02 | 187,900 | 0.22 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2000-10-03 | 134,700 | 0.25 | 0.30 | 0.21 | 0.21 | 00:00:00 | | 2000-10-04 | 74,300 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2000-10-05 | 33,300 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-10-06 | 11,200 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-10-10 | 42,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-10-11 | 44,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-10-12 | 44,000 | 0.18 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2000-10-13 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-10-16 | 28,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-10-17 | 17,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-10-18 | 157,200 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-10-19 | 127,100 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-10-20 | 123,500 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2000-10-23 | 90,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2000-10-24 | 45,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-10-25 | 30,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-10-26 | 53,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-10-27 | 6,200 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2000-10-30 | 16,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-10-31 | 44,700 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2000-11-01 | 113,500 | 0.22 | 0.22 | 0.17 | 0.17 | 00:00:00 | | 2000-11-02 | 60,800 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-11-03 | 16,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-11-06 | 35,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2000-11-08 | 7,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2000-11-09 | 48,000 | 0.19 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2000-11-10 | 2,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2000-11-13 | 24,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2000-11-14 | 14,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-11-15 | 40,600 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2000-11-16 | 30,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-11-17 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-20 | 40,700 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2000-11-21 | 59,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-11-22 | 8,500 | 0.15 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2000-11-23 | 174,800 | 0.15 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2000-11-24 | 33,300 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-11-27 | 108,000 | 0.18 | 0.18 | 0.14 | 0.16 | 00:00:00 | | 2000-11-28 | 336,000 | 0.14 | 0.19 | 0.12 | 0.18 | 00:00:00 | | 2000-11-29 | 36,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-30 | 38,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2000-12-01 | 29,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-12-04 | 26,100 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2000-12-05 | 105,000 | 0.14 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2000-12-06 | 71,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-12-07 | 99,000 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2000-12-08 | 122,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-12-11 | 131,800 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2000-12-12 | 108,500 | 0.17 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2000-12-13 | 21,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-12-14 | 129,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-12-15 | 68,000 | 0.19 | 0.21 | 0.17 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
