|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-01 | 444,300 | 3.74 | 3.98 | 3.70 | 3.97 | 00:00:00 | | 2011-03-02 | 321,800 | 3.94 | 3.97 | 3.74 | 3.79 | 00:00:00 | | 2011-03-03 | 217,800 | 3.75 | 3.86 | 3.74 | 3.76 | 00:00:00 | | 2011-03-04 | 945,700 | 3.81 | 3.81 | 3.17 | 3.21 | 00:00:00 | | 2011-03-07 | 2,661,800 | 3.20 | 3.20 | 2.62 | 2.79 | 00:00:00 | | 2011-03-08 | 1,170,400 | 2.72 | 2.88 | 2.65 | 2.70 | 00:00:00 | | 2011-03-09 | 4,986,300 | 2.55 | 2.60 | 2.26 | 2.55 | 00:00:00 | | 2011-03-10 | 1,746,400 | 2.50 | 2.90 | 2.45 | 2.86 | 00:00:00 | | 2011-03-11 | 619,800 | 2.95 | 2.98 | 2.68 | 2.78 | 00:00:00 | | 2011-03-14 | 327,200 | 2.71 | 2.76 | 2.51 | 2.61 | 00:00:00 | | 2011-03-15 | 213,300 | 2.50 | 2.60 | 2.41 | 2.56 | 00:00:00 | | 2011-03-16 | 371,000 | 2.68 | 2.68 | 2.52 | 2.56 | 00:00:00 | | 2011-03-17 | 210,500 | 2.63 | 2.76 | 2.58 | 2.70 | 00:00:00 | | 2011-03-18 | 4,273,700 | 2.48 | 2.95 | 2.26 | 2.75 | 00:00:00 | | 2011-03-21 | 878,000 | 2.99 | 3.00 | 2.65 | 2.69 | 00:00:00 | | 2011-03-22 | 1,772,300 | 2.69 | 2.70 | 2.55 | 2.67 | 00:00:00 | | 2011-03-23 | 1,401,000 | 2.67 | 2.70 | 2.47 | 2.58 | 00:00:00 | | 2011-03-24 | 2,459,400 | 2.50 | 2.57 | 2.41 | 2.55 | 00:00:00 | | 2011-03-25 | 1,418,900 | 2.55 | 2.55 | 2.37 | 2.49 | 00:00:00 | | 2011-03-28 | 666,600 | 2.45 | 2.58 | 2.41 | 2.45 | 00:00:00 | | 2011-03-29 | 2,787,500 | 2.48 | 2.58 | 2.45 | 2.52 | 00:00:00 | | 2011-03-30 | 179,800 | 2.51 | 2.54 | 2.48 | 2.49 | 00:00:00 | | 2011-03-31 | 2,854,300 | 2.55 | 2.78 | 2.50 | 2.74 | 00:00:00 | | 2011-04-01 | 6,401,500 | 2.77 | 3.00 | 2.68 | 2.99 | 00:00:00 | | 2011-04-04 | 1,073,700 | 3.00 | 3.25 | 2.85 | 2.90 | 00:00:00 | | 2011-04-05 | 653,300 | 2.93 | 2.93 | 2.79 | 2.91 | 00:00:00 | | 2011-04-06 | 1,989,900 | 2.97 | 3.23 | 2.91 | 3.22 | 00:00:00 | | 2011-04-07 | 845,400 | 3.27 | 3.35 | 3.12 | 3.15 | 00:00:00 | | 2011-04-08 | 485,500 | 3.13 | 3.24 | 3.11 | 3.17 | 00:00:00 | | 2011-04-11 | 416,000 | 3.17 | 3.23 | 3.10 | 3.10 | 00:00:00 | | 2011-04-12 | 346,800 | 3.02 | 3.05 | 2.90 | 2.96 | 00:00:00 | | 2011-04-13 | 237,800 | 3.02 | 3.20 | 3.00 | 3.11 | 00:00:00 | | 2011-04-14 | 122,300 | 3.14 | 3.14 | 3.02 | 3.09 | 00:00:00 | | 2011-04-15 | 291,400 | 3.10 | 3.23 | 3.10 | 3.12 | 00:00:00 | | 2011-04-18 | 212,800 | 3.18 | 3.18 | 3.02 | 3.03 | 00:00:00 | | 2011-04-19 | 1,401,800 | 3.03 | 3.05 | 2.99 | 3.03 | 00:00:00 | | 2011-04-20 | 1,479,800 | 3.13 | 3.20 | 3.02 | 3.19 | 00:00:00 | | 2011-04-21 | 1,764,300 | 3.19 | 3.25 | 3.09 | 3.17 | 00:00:00 | | 2011-04-25 | 223,200 | 3.14 | 3.27 | 3.09 | 3.24 | 00:00:00 | | 2011-04-26 | 132,700 | 3.25 | 3.25 | 3.15 | 3.23 | 00:00:00 | | 2011-04-27 | 978,000 | 3.23 | 3.42 | 3.23 | 3.37 | 00:00:00 | | 2011-04-28 | 1,500,000 | 3.37 | 3.59 | 3.35 | 3.49 | 00:00:00 | | 2011-04-29 | 310,000 | 3.51 | 3.57 | 3.41 | 3.46 | 00:00:00 | | 2011-05-02 | 421,400 | 3.38 | 3.53 | 3.35 | 3.44 | 00:00:00 | | 2011-05-03 | 841,000 | 3.40 | 3.40 | 3.26 | 3.30 | 00:00:00 | | 2011-05-04 | 503,500 | 3.34 | 3.34 | 3.17 | 3.31 | 00:00:00 | | 2011-05-05 | 205,300 | 3.25 | 3.25 | 3.11 | 3.13 | 00:00:00 | | 2011-05-06 | 146,600 | 3.16 | 3.24 | 3.13 | 3.20 | 00:00:00 | | 2011-05-09 | 1,273,700 | 3.25 | 3.25 | 3.14 | 3.22 | 00:00:00 | | 2011-05-10 | 490,000 | 3.13 | 3.18 | 3.09 | 3.11 | 00:00:00 | | 2011-05-11 | 1,157,200 | 3.11 | 3.21 | 3.06 | 3.09 | 00:00:00 | | 2011-05-12 | 1,300,000 | 3.09 | 3.10 | 3.01 | 3.06 | 00:00:00 | | 2011-05-13 | 1,300,000 | 3.04 | 3.22 | 3.00 | 3.12 | 00:00:00 | | 2011-05-16 | 402,000 | 3.06 | 3.21 | 3.06 | 3.11 | 00:00:00 | | 2011-05-17 | 87,800 | 3.04 | 3.11 | 3.03 | 3.06 | 00:00:00 | | 2011-05-18 | 270,500 | 3.03 | 3.20 | 3.02 | 3.19 | 00:00:00 | | 2011-05-19 | 397,200 | 3.11 | 3.20 | 3.11 | 3.18 | 00:00:00 | | 2011-05-20 | 232,000 | 3.18 | 3.41 | 3.15 | 3.39 | 00:00:00 | | 2011-05-24 | 143,000 | 3.39 | 3.45 | 3.34 | 3.42 | 00:00:00 | | 2011-05-25 | 166,200 | 3.39 | 3.56 | 3.36 | 3.48 | 00:00:00 | | 2011-05-26 | 157,100 | 3.45 | 3.45 | 3.37 | 3.43 | 00:00:00 | | 2011-05-27 | 213,000 | 3.40 | 3.45 | 3.39 | 3.40 | 00:00:00 | | 2011-05-30 | 14,200 | 3.35 | 3.38 | 3.32 | 3.36 | 00:00:00 | | 2011-05-31 | 377,400 | 3.36 | 3.62 | 3.32 | 3.54 | 00:00:00 | | 2011-06-01 | 357,100 | 3.50 | 3.51 | 3.34 | 3.39 | 00:00:00 | | 2011-06-02 | 44,900 | 3.39 | 3.39 | 3.26 | 3.27 | 00:00:00 | | 2011-06-03 | 122,000 | 3.29 | 3.30 | 3.13 | 3.19 | 00:00:00 | | 2011-06-06 | 72,300 | 3.19 | 3.19 | 3.08 | 3.10 | 00:00:00 | | 2011-06-07 | 586,000 | 3.13 | 3.16 | 3.09 | 3.09 | 00:00:00 | | 2011-06-08 | 74,100 | 3.02 | 3.28 | 3.01 | 3.01 | 00:00:00 | | 2011-06-09 | 289,700 | 3.01 | 3.08 | 3.01 | 3.06 | 00:00:00 | | 2011-06-10 | 308,000 | 3.05 | 3.06 | 2.94 | 2.97 | 00:00:00 | | 2011-06-13 | 212,900 | 3.03 | 3.06 | 2.92 | 2.92 | 00:00:00 | | 2011-06-14 | 68,600 | 2.95 | 2.95 | 2.86 | 2.88 | 00:00:00 | | 2011-06-15 | 127,500 | 2.84 | 2.87 | 2.69 | 2.71 | 00:00:00 | | 2011-06-16 | 197,300 | 2.71 | 2.79 | 2.50 | 2.50 | 00:00:00 | | 2011-06-17 | 526,300 | 2.50 | 2.61 | 2.42 | 2.42 | 00:00:00 | | 2011-06-20 | 299,800 | 2.42 | 2.49 | 2.32 | 2.47 | 00:00:00 | | 2011-06-21 | 121,000 | 2.48 | 2.54 | 2.43 | 2.50 | 00:00:00 | | 2011-06-22 | 315,900 | 2.50 | 2.63 | 2.46 | 2.49 | 00:00:00 | | 2011-06-23 | 82,400 | 2.44 | 2.47 | 2.40 | 2.40 | 00:00:00 | | 2011-06-24 | 85,800 | 2.44 | 2.44 | 2.32 | 2.32 | 00:00:00 | | 2011-06-27 | 109,000 | 2.34 | 2.36 | 2.27 | 2.28 | 00:00:00 | | 2011-06-28 | 138,100 | 2.31 | 2.33 | 2.18 | 2.21 | 00:00:00 | | 2011-06-29 | 765,000 | 2.25 | 2.67 | 2.21 | 2.54 | 00:00:00 | | 2011-06-30 | 176,800 | 2.55 | 2.80 | 2.50 | 2.73 | 00:00:00 | | 2011-07-04 | 23,700 | 2.75 | 2.80 | 2.67 | 2.72 | 00:00:00 | | 2011-07-05 | 221,900 | 2.72 | 2.90 | 2.71 | 2.82 | 00:00:00 | | 2011-07-06 | 80,400 | 2.79 | 2.79 | 2.60 | 2.74 | 00:00:00 | | 2011-07-07 | 49,400 | 2.75 | 2.80 | 2.67 | 2.78 | 00:00:00 | | 2011-07-08 | 21,600 | 2.76 | 2.80 | 2.72 | 2.76 | 00:00:00 | | 2011-07-11 | 36,600 | 2.76 | 2.79 | 2.67 | 2.68 | 00:00:00 | | 2011-07-12 | 78,600 | 2.63 | 2.80 | 2.56 | 2.75 | 00:00:00 | | 2011-07-13 | 179,500 | 2.73 | 2.86 | 2.73 | 2.79 | 00:00:00 | | 2011-07-14 | 112,800 | 2.76 | 2.87 | 2.75 | 2.76 | 00:00:00 | | 2011-07-15 | 90,100 | 2.67 | 2.85 | 2.67 | 2.84 | 00:00:00 | | 2011-07-18 | 176,000 | 2.83 | 2.94 | 2.75 | 2.89 | 00:00:00 | | 2011-07-19 | 59,900 | 2.85 | 2.89 | 2.77 | 2.77 | 00:00:00 | | 2011-07-20 | 106,000 | 2.75 | 2.80 | 2.65 | 2.67 | 00:00:00 | | 2011-07-21 | 22,800 | 2.65 | 2.70 | 2.55 | 2.59 | 00:00:00 | | 2011-07-22 | 45,500 | 2.63 | 2.73 | 2.58 | 2.65 | 00:00:00 | | 2011-07-25 | 22,000 | 2.56 | 2.70 | 2.56 | 2.63 | 00:00:00 | | 2011-07-26 | 56,300 | 2.58 | 2.81 | 2.54 | 2.65 | 00:00:00 | | 2011-07-27 | 334,800 | 2.65 | 2.79 | 2.55 | 2.60 | 00:00:00 | | 2011-07-28 | 131,200 | 2.56 | 2.65 | 2.47 | 2.48 | 00:00:00 | | 2011-07-29 | 110,800 | 2.46 | 2.70 | 2.40 | 2.55 | 00:00:00 | | 2011-08-02 | 77,300 | 2.59 | 2.63 | 2.48 | 2.61 | 00:00:00 | | 2011-08-03 | 240,400 | 2.56 | 2.56 | 2.34 | 2.41 | 00:00:00 | | 2011-08-04 | 165,200 | 2.40 | 2.46 | 2.13 | 2.13 | 00:00:00 | | 2011-08-05 | 159,000 | 2.14 | 2.26 | 1.96 | 1.96 | 00:00:00 | | 2011-08-08 | 117,000 | 2.03 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2011-08-09 | 114,800 | 1.97 | 2.01 | 1.92 | 2.00 | 00:00:00 | | 2011-08-10 | 150,200 | 1.98 | 2.35 | 1.97 | 2.23 | 00:00:00 | | 2011-08-11 | 282,800 | 2.24 | 2.43 | 2.17 | 2.22 | 00:00:00 | | 2011-08-12 | 193,600 | 2.28 | 2.29 | 2.06 | 2.12 | 00:00:00 | | 2011-08-15 | 97,400 | 2.22 | 2.40 | 2.14 | 2.39 | 00:00:00 | | 2011-08-16 | 120,700 | 2.47 | 2.56 | 2.38 | 2.44 | 00:00:00 | | 2011-08-17 | 128,300 | 2.48 | 2.49 | 2.25 | 2.37 | 00:00:00 | | 2011-08-18 | 111,900 | 2.38 | 2.38 | 2.02 | 2.12 | 00:00:00 | | 2011-08-19 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
