|
 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 | | 2000-12-15 | 68,000 | 0.19 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2000-12-18 | 91,000 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-12-19 | 109,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-12-20 | 163,400 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2000-12-21 | 204,500 | 0.17 | 0.24 | 0.17 | 0.24 | 00:00:00 | | 2000-12-22 | 1,018,800 | 0.20 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2000-12-27 | 20,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-28 | 44,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2000-12-29 | 88,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2001-01-02 | 37,000 | 0.24 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2001-01-03 | 33,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2001-01-04 | 25,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-01-05 | 38,400 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2001-01-08 | 238,100 | 0.25 | 0.25 | 0.19 | 0.20 | 00:00:00 | | 2001-01-09 | 222,900 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2001-01-10 | 130,000 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2001-01-11 | 27,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-01-12 | 87,700 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2001-01-15 | 91,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-01-16 | 54,600 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2001-01-17 | 99,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2001-01-18 | 138,900 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2001-01-19 | 40,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-01-22 | 26,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-01-23 | 16,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-01-24 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-01-25 | 44,100 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2001-01-26 | 13,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-01-29 | 100,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-01-30 | 17,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-01-31 | 40,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-02-01 | 7,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-02-02 | 3,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-02-05 | 28,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2001-02-06 | 13,300 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2001-02-07 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-02-08 | 84,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-02-09 | 12,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-02-12 | 6,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-02-13 | 65,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-02-14 | 4,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-02-16 | 46,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2001-02-19 | 12,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-02-20 | 1,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-02-21 | 24,400 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2001-02-22 | 48,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2001-02-23 | 27,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2001-02-26 | 27,800 | 0.18 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2001-02-27 | 50,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2001-02-28 | 122,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-03-01 | 63,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-03-02 | 37,200 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-03-05 | 36,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-03-06 | 20,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-03-08 | 23,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-03-09 | 154,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2001-03-12 | 307,200 | 0.20 | 0.28 | 0.20 | 0.25 | 00:00:00 | | 2001-03-13 | 40,000 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2001-03-14 | 33,800 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2001-03-15 | 36,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2001-03-16 | 64,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-03-19 | 24,700 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2001-03-20 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-03-21 | 8,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-03-22 | 12,700 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2001-03-23 | 99,300 | 0.21 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2001-03-26 | 26,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2001-03-27 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-03-28 | 5,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2001-03-29 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-03-30 | 18,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-04-02 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-04-03 | 37,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-04-04 | 19,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2001-04-05 | 35,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2001-04-06 | 25,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-04-09 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-04-10 | 33,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2001-04-11 | 71,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2001-04-12 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-16 | 12,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-17 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-18 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-19 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-20 | 5,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-23 | 139,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-04-24 | 7,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-25 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-26 | 32,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2001-04-30 | 38 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-05-01 | 13,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-05-02 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-03 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-05-04 | 5,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-05-07 | 54 | 0.93 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2001-05-08 | 16,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-05-09 | 10,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-05-10 | 19,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-05-11 | 50,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-05-14 | 2,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-15 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-16 | 62,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-05-17 | 68,200 | 0.19 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2001-05-18 | 267,700 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2001-05-22 | 136,200 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-05-23 | 20,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2001-05-24 | 98,600 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2001-05-28 | 15,500 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2001-05-29 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-05-30 | 187,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-05-31 | 14,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2001-06-01 | 31,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2001-06-04 | 86,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2001-06-05 | 11,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2001-06-06 | 50,400 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2001-06-08 | 11,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-06-11 | 25,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-06-12 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-06-14 | 82,500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2001-06-15 | 56,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-06-18 | 23,900 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
