|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-01-15 | 164,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2002-01-16 | 192,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-01-17 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-01-18 | 108,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2002-01-21 | 70,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-01-22 | 38,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2002-01-23 | 61,800 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2002-01-24 | 10,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2002-01-25 | 20,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2002-01-28 | 12,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2002-01-29 | 57,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2002-01-30 | 96,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2002-01-31 | 18,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2002-02-01 | 98 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2002-02-04 | 218,500 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | 2002-02-05 | 113,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2002-02-06 | 143,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2002-02-07 | 61,000 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2002-02-08 | 107,000 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2002-02-11 | 43,500 | 0.26 | 0.26 | 0.21 | 0.22 | 00:00:00 | 2002-02-12 | 37,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2002-02-13 | 61,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2002-02-14 | 9,700 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2002-02-15 | 22,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2002-02-18 | 7,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2002-02-19 | 50,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2002-02-20 | 25,100 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | 2002-02-21 | 15,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-02-22 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-02-25 | 16,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-02-26 | 41,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2002-02-28 | 10,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-03-01 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-03-04 | 43,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-03-05 | 3,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2002-03-06 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-03-07 | 21,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-03-08 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-03-11 | 2,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-03-12 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-03-13 | 8,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2002-03-14 | 25,500 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2002-03-18 | 57,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-03-19 | 15,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-03-20 | 139,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-03-21 | 70,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-03-22 | 18,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2002-03-25 | 71,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2002-03-26 | 35,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-03-27 | 91,500 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2002-03-28 | 54,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2002-04-01 | 23,700 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2002-04-02 | 74,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-04-03 | 32,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2002-04-04 | 51,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-04-05 | 22,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-04-08 | 118,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2002-04-09 | 65,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2002-04-10 | 19,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-04-11 | 49,500 | 0.21 | 0.24 | 0.20 | 0.21 | 00:00:00 | 2002-04-12 | 327,400 | 0.21 | 0.26 | 0.21 | 0.26 | 00:00:00 | 2002-04-15 | 137,400 | 0.25 | 0.26 | 0.22 | 0.22 | 00:00:00 | 2002-04-16 | 101,200 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2002-04-17 | 97,500 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2002-04-18 | 421,200 | 0.24 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2002-04-19 | 180,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2002-04-22 | 46,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2002-04-23 | 320,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2002-04-24 | 287,000 | 0.22 | 0.28 | 0.22 | 0.27 | 00:00:00 | 2002-04-25 | 962,300 | 0.29 | 0.39 | 0.28 | 0.34 | 00:00:00 | 2002-04-26 | 170,500 | 0.34 | 0.36 | 0.32 | 0.34 | 00:00:00 | 2002-04-29 | 218,900 | 0.35 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2002-04-30 | 377,800 | 0.34 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2002-05-01 | 161,900 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2002-05-02 | 156,500 | 0.33 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2002-05-03 | 398,500 | 0.34 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2002-05-06 | 154,800 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2002-05-07 | 237,200 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2002-05-08 | 133,000 | 0.33 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2002-05-09 | 109,100 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2002-05-10 | 17,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2002-05-13 | 274,200 | 0.33 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2002-05-14 | 308,700 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2002-05-15 | 151,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2002-05-16 | 277,400 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2002-05-17 | 139,300 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2002-05-21 | 426,300 | 0.28 | 0.37 | 0.28 | 0.37 | 00:00:00 | 2002-05-22 | 2,984,300 | 0.37 | 0.37 | 0.26 | 0.33 | 00:00:00 | 2002-05-23 | 545,400 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2002-05-24 | 313,200 | 0.35 | 0.39 | 0.35 | 0.36 | 00:00:00 | 2002-05-27 | 83,700 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2002-05-28 | 281,300 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2002-05-29 | 368,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2002-05-30 | 125,800 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2002-05-31 | 50,800 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2002-06-03 | 130,100 | 0.37 | 0.37 | 0.32 | 0.33 | 00:00:00 | 2002-06-04 | 105,200 | 0.37 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2002-06-05 | 666,200 | 0.34 | 0.34 | 0.28 | 0.31 | 00:00:00 | 2002-06-06 | 99,800 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2002-06-07 | 328,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2002-06-10 | 578,700 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2002-06-11 | 489,800 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | 2002-06-12 | 924,700 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2002-06-13 | 53,500 | 0.36 | 0.36 | 0.32 | 0.34 | 00:00:00 | 2002-06-14 | 229,300 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2002-06-17 | 298,100 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2002-06-18 | 168,500 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2002-06-19 | 215,100 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2002-06-20 | 293,500 | 0.35 | 0.38 | 0.34 | 0.38 | 00:00:00 | 2002-06-21 | 635,100 | 0.38 | 0.44 | 0.37 | 0.44 | 00:00:00 | 2002-06-24 | 787,500 | 0.44 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2002-06-25 | 54,500 | 2.22 | 2.22 | 2.00 | 2.20 | 00:00:00 | 2002-06-26 | 50,000 | 2.20 | 2.22 | 2.00 | 2.05 | 00:00:00 | 2002-06-27 | 52,600 | 2.05 | 2.15 | 1.90 | 2.00 | 00:00:00 | 2002-06-28 | 32,700 | 1.90 | 2.00 | 1.80 | 1.82 | 00:00:00 | 2002-07-02 | 18,500 | 1.80 | 1.90 | 1.80 | 1.87 | 00:00:00 | 2002-07-03 | 12,700 | 1.82 | 1.90 | 1.82 | 1.90 | 00:00:00 | 2002-07-04 | 4,400 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | 2002-07-05 | 7,300 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2002-07-08 | 5,200 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | 2002-07-09 | 16,000 | 1.85 | 1.90 | 1.84 | 1.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|