|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-07-09 | 16,000 | 1.85 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2002-07-10 | 6,800 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2002-07-11 | 20,400 | 1.85 | 1.90 | 1.75 | 1.85 | 00:00:00 | | 2002-07-12 | 9,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2002-07-15 | 11,900 | 1.85 | 1.88 | 1.82 | 1.88 | 00:00:00 | | 2002-07-16 | 7,500 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2002-07-17 | 20,800 | 1.80 | 1.80 | 1.61 | 1.61 | 00:00:00 | | 2002-07-18 | 13,300 | 1.61 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2002-07-19 | 9,300 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2002-07-22 | 14,400 | 1.80 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2002-07-23 | 27,800 | 1.72 | 1.72 | 1.54 | 1.60 | 00:00:00 | | 2002-07-24 | 10,600 | 1.57 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2002-07-25 | 5,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-07-26 | 24,300 | 1.58 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2002-07-29 | 29,900 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2002-07-30 | 1,500 | 1.25 | 1.50 | 1.25 | 1.45 | 00:00:00 | | 2002-08-01 | 900 | 1.60 | 1.60 | 1.49 | 1.55 | 00:00:00 | | 2002-08-02 | 4,400 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2002-08-06 | 1,400 | 1.53 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2002-08-08 | 3,300 | 1.41 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2002-08-09 | 1,600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2002-08-12 | 6,700 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2002-08-14 | 6,500 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2002-08-15 | 25,100 | 1.40 | 1.50 | 1.25 | 1.50 | 00:00:00 | | 2002-08-16 | 1,100 | 1.40 | 1.54 | 1.40 | 1.54 | 00:00:00 | | 2002-08-19 | 4,700 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-08-20 | 9,200 | 1.41 | 1.50 | 1.30 | 1.50 | 00:00:00 | | 2002-08-21 | 15,200 | 1.40 | 1.40 | 1.26 | 1.33 | 00:00:00 | | 2002-08-22 | 9,000 | 1.33 | 1.48 | 1.33 | 1.48 | 00:00:00 | | 2002-08-23 | 17,200 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2002-08-26 | 800 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2002-08-27 | 13,300 | 1.40 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2002-08-28 | 7,300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2002-08-29 | 20,300 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2002-08-30 | 16,400 | 1.31 | 1.40 | 1.31 | 1.35 | 00:00:00 | | 2002-09-03 | 18,300 | 1.27 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2002-09-04 | 29,500 | 1.35 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2002-09-05 | 5,400 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2002-09-06 | 4,800 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2002-09-09 | 33,900 | 1.43 | 1.50 | 1.35 | 1.40 | 00:00:00 | | 2002-09-10 | 5,200 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2002-09-11 | 6,300 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2002-09-12 | 8,400 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2002-09-13 | 11,200 | 1.27 | 1.35 | 1.27 | 1.35 | 00:00:00 | | 2002-09-16 | 15,200 | 1.42 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2002-09-18 | 58,000 | 1.35 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2002-09-19 | 55,600 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2002-09-20 | 20,300 | 1.30 | 1.31 | 1.24 | 1.31 | 00:00:00 | | 2002-09-23 | 26,000 | 1.31 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2002-09-24 | 75,500 | 1.32 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2002-09-25 | 25,600 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2002-09-26 | 18,500 | 1.37 | 1.37 | 1.25 | 1.30 | 00:00:00 | | 2002-09-27 | 13,000 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2002-09-30 | 5,100 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2002-10-01 | 1,200 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-10-02 | 10,100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-10-03 | 13,700 | 1.20 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2002-10-04 | 54,600 | 1.17 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2002-10-07 | 49,200 | 1.11 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2002-10-08 | 17,200 | 1.11 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2002-10-09 | 9,400 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2002-10-10 | 8,700 | 1.08 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2002-10-11 | 5,200 | 1.11 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2002-10-15 | 5,000 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2002-10-16 | 7,700 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2002-10-17 | 200 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2002-10-18 | 16,000 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2002-10-22 | 11,700 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2002-10-23 | 1,800 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2002-10-24 | 19,700 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2002-10-25 | 17,500 | 1.20 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2002-10-28 | 30,900 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-10-29 | 34,400 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2002-10-30 | 22,500 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2002-10-31 | 2,100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2002-11-01 | 6,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2002-11-04 | 6,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2002-11-05 | 5,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-11-06 | 400 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-11-07 | 13,700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-11-08 | 12,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-11-11 | 24 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-11-12 | 2,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-11-13 | 13,300 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-11-15 | 3,500 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2002-11-18 | 9,700 | 1.15 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2002-11-19 | 4,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2002-11-20 | 2,000 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2002-11-21 | 2,200 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2002-11-22 | 12,300 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2002-11-25 | 8,300 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2002-11-26 | 3,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2002-11-27 | 8,800 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2002-11-29 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2002-12-02 | 1,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2002-12-03 | 11,400 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2002-12-04 | 9,000 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-12-05 | 25,500 | 1.17 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2002-12-06 | 100 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2002-12-09 | 10,000 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2002-12-10 | 12,900 | 1.24 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2002-12-11 | 25,300 | 1.22 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2002-12-12 | 66,000 | 1.27 | 1.45 | 1.25 | 1.45 | 00:00:00 | | 2002-12-13 | 25,500 | 1.40 | 1.47 | 1.37 | 1.47 | 00:00:00 | | 2002-12-16 | 72,300 | 1.45 | 1.60 | 1.38 | 1.60 | 00:00:00 | | 2002-12-17 | 59,100 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2002-12-18 | 20,100 | 1.50 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2002-12-19 | 7,100 | 1.52 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2002-12-20 | 2,100 | 1.45 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2002-12-23 | 1,700 | 1.45 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2002-12-24 | 900 | 1.46 | 1.55 | 1.46 | 1.55 | 00:00:00 | | 2002-12-27 | 10,900 | 1.43 | 1.57 | 1.43 | 1.50 | 00:00:00 | | 2002-12-30 | 12,100 | 1.50 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2002-12-31 | 13,500 | 1.50 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2003-01-02 | 9,800 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2003-01-03 | 40,700 | 1.55 | 1.79 | 1.55 | 1.70 | 00:00:00 | | 2003-01-06 | 33,900 | 1.75 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2003-01-07 | 9,100 | 1.75 | 1.75 | 1.62 | 1.69 | 00:00:00 | | 2003-01-08 | 37,200 | 1.61 | 1.81 | 1.61 | 1.81 | 00:00:00 | | 2003-01-09 | 5,300 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2003-01-10 | 74,800 | 1.85 | 1.90 | 1.83 | 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 > >> |
|
