|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-18 | 23,900 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2001-06-19 | 55,500 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2001-06-20 | 31,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-06-22 | 14,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-06-25 | 20,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2001-06-27 | 700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-06-28 | 25,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2001-07-03 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-07-05 | 285,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2001-07-06 | 140,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2001-07-09 | 77,000 | 0.17 | 0.17 | 0.12 | 0.15 | 00:00:00 | | 2001-07-10 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-07-11 | 182,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-07-12 | 70,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-07-13 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-07-16 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-07-17 | 28,700 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2001-07-19 | 8,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-07-23 | 73,200 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2001-07-24 | 24,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-07-25 | 7,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2001-07-26 | 25,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-07-27 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-08-01 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-08-03 | 12,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-08-10 | 86,300 | 0.16 | 0.19 | 0.15 | 0.18 | 00:00:00 | | 2001-08-13 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-08-14 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-08-15 | 33,200 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2001-08-16 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-08-17 | 35,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-08-20 | 625,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-08-21 | 116,200 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2001-08-22 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-23 | 18,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-08-24 | 32,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-08-27 | 14,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-08-28 | 20,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2001-08-29 | 97,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2001-08-30 | 67,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-04 | 17,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-06 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-07 | 177,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-09-10 | 117,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2001-09-11 | 8 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-09-13 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-09-14 | 10,500 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2001-09-17 | 93,000 | 0.24 | 0.25 | 0.17 | 0.17 | 00:00:00 | | 2001-09-18 | 204,000 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2001-09-19 | 98,300 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2001-09-20 | 77,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-09-21 | 125,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-24 | 45,700 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-09-25 | 22,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-26 | 15,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-09-27 | 8,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-09-28 | 15,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-10-03 | 30,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-10-04 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-10-05 | 67,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2001-10-09 | 131,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-10-10 | 42,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2001-10-11 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-12 | 11,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2001-10-15 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-16 | 20,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-17 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-18 | 44,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-10-19 | 77,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2001-10-22 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-25 | 32,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2001-10-26 | 84,000 | 0.14 | 0.18 | 0.13 | 0.18 | 00:00:00 | | 2001-10-29 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-31 | 7,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-11-01 | 53,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-11-05 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-07 | 33,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2001-11-09 | 48,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-11-12 | 35,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-13 | 71,000 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2001-11-14 | 281,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-11-15 | 192,500 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2001-11-16 | 100,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2001-11-19 | 38,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2001-11-20 | 200,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-11-21 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-22 | 150,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-23 | 2,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-26 | 60,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-27 | 12,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-11-28 | 425,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2001-11-29 | 66,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-11-30 | 55,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-03 | 15,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-04 | 104,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-05 | 71,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2001-12-06 | 12,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-12-07 | 25,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-10 | 22,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-11 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-12 | 42,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-12-13 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-14 | 32,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-17 | 25,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-12-18 | 26,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-12-19 | 48,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-12-20 | 55,100 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2001-12-21 | 65,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-12-24 | 48,800 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2001-12-28 | 12,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2001-12-31 | 12,500 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2002-01-02 | 7,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-01-03 | 29,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-01-04 | 8,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-01-07 | 13,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-08 | 12,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-09 | 27,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2002-01-10 | 80,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-01-11 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-01-14 | 35,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-01-15 | 164,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
