|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-07-03 | 54,600 | 1.45 | 1.54 | 1.45 | 1.50 | 00:00:00 | 2003-07-04 | 12,300 | 1.50 | 1.54 | 1.50 | 1.50 | 00:00:00 | 2003-07-07 | 600 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | 2003-07-08 | 20,500 | 1.40 | 1.40 | 1.33 | 1.40 | 00:00:00 | 2003-07-09 | 304,300 | 1.36 | 1.50 | 1.36 | 1.40 | 00:00:00 | 2003-07-10 | 11,900 | 1.45 | 1.57 | 1.45 | 1.50 | 00:00:00 | 2003-07-11 | 35,600 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2003-07-14 | 26,000 | 1.54 | 1.61 | 1.50 | 1.60 | 00:00:00 | 2003-07-15 | 51,800 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2003-07-16 | 25,400 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | 2003-07-17 | 16,500 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | 2003-07-18 | 13,700 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2003-07-21 | 10,900 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2003-07-22 | 20,800 | 1.50 | 1.64 | 1.50 | 1.50 | 00:00:00 | 2003-07-23 | 123,500 | 1.52 | 1.64 | 1.52 | 1.60 | 00:00:00 | 2003-07-24 | 23,700 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2003-07-25 | 18,200 | 1.54 | 1.55 | 1.50 | 1.55 | 00:00:00 | 2003-07-28 | 10,800 | 1.55 | 1.55 | 1.48 | 1.49 | 00:00:00 | 2003-07-29 | 25,900 | 1.49 | 1.55 | 1.49 | 1.55 | 00:00:00 | 2003-07-30 | 3,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2003-07-31 | 10,300 | 1.55 | 1.57 | 1.55 | 1.56 | 00:00:00 | 2003-08-01 | 19,900 | 1.60 | 1.61 | 1.56 | 1.56 | 00:00:00 | 2003-08-05 | 134,800 | 1.57 | 1.80 | 1.57 | 1.80 | 00:00:00 | 2003-08-06 | 66,400 | 1.75 | 1.80 | 1.65 | 1.75 | 00:00:00 | 2003-08-07 | 20,800 | 1.71 | 1.76 | 1.70 | 1.76 | 00:00:00 | 2003-08-11 | 40,200 | 1.76 | 1.90 | 1.75 | 1.80 | 00:00:00 | 2003-08-12 | 29,100 | 1.76 | 1.76 | 1.70 | 1.75 | 00:00:00 | 2003-08-13 | 5,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-08-14 | 57,300 | 1.70 | 1.80 | 1.67 | 1.73 | 00:00:00 | 2003-08-15 | 8,600 | 1.73 | 1.80 | 1.73 | 1.80 | 00:00:00 | 2003-08-18 | 76,300 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | 2003-08-19 | 37,000 | 1.84 | 1.84 | 1.70 | 1.75 | 00:00:00 | 2003-08-20 | 14,500 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | 2003-08-21 | 27,800 | 1.80 | 1.80 | 1.75 | 1.80 | 00:00:00 | 2003-08-22 | 6,300 | 1.77 | 1.80 | 1.76 | 1.80 | 00:00:00 | 2003-08-25 | 43,000 | 1.80 | 1.81 | 1.79 | 1.80 | 00:00:00 | 2003-08-26 | 17,200 | 1.80 | 1.80 | 1.65 | 1.71 | 00:00:00 | 2003-08-27 | 152,100 | 1.65 | 1.77 | 1.65 | 1.75 | 00:00:00 | 2003-08-28 | 65,300 | 1.70 | 1.75 | 1.70 | 1.70 | 00:00:00 | 2003-08-29 | 33,600 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | 2003-09-02 | 47,300 | 1.63 | 1.77 | 1.63 | 1.75 | 00:00:00 | 2003-09-03 | 84,500 | 1.74 | 1.75 | 1.70 | 1.75 | 00:00:00 | 2003-09-04 | 60,000 | 1.75 | 1.75 | 1.70 | 1.75 | 00:00:00 | 2003-09-05 | 60,500 | 1.75 | 1.77 | 1.70 | 1.70 | 00:00:00 | 2003-09-08 | 335,600 | 1.75 | 1.75 | 1.67 | 1.74 | 00:00:00 | 2003-09-09 | 58,900 | 1.76 | 1.80 | 1.71 | 1.76 | 00:00:00 | 2003-09-10 | 361,900 | 1.80 | 1.80 | 1.73 | 1.75 | 00:00:00 | 2003-09-11 | 22,600 | 1.75 | 1.75 | 1.73 | 1.75 | 00:00:00 | 2003-09-12 | 24,200 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | 2003-09-15 | 17,900 | 1.76 | 1.76 | 1.73 | 1.74 | 00:00:00 | 2003-09-16 | 66,700 | 1.71 | 1.90 | 1.70 | 1.90 | 00:00:00 | 2003-09-17 | 96,900 | 1.81 | 1.90 | 1.80 | 1.85 | 00:00:00 | 2003-09-18 | 245,100 | 1.87 | 1.94 | 1.80 | 1.92 | 00:00:00 | 2003-09-19 | 123,400 | 1.95 | 2.15 | 1.93 | 2.14 | 00:00:00 | 2003-09-22 | 180,100 | 2.20 | 2.30 | 2.15 | 2.15 | 00:00:00 | 2003-09-23 | 88,800 | 2.10 | 2.25 | 2.05 | 2.20 | 00:00:00 | 2003-09-24 | 65,200 | 2.20 | 2.20 | 2.13 | 2.18 | 00:00:00 | 2003-09-25 | 51,500 | 2.18 | 2.20 | 2.04 | 2.04 | 00:00:00 | 2003-09-26 | 17,600 | 2.06 | 2.07 | 2.04 | 2.07 | 00:00:00 | 2003-09-29 | 81,800 | 2.10 | 2.20 | 2.05 | 2.10 | 00:00:00 | 2003-09-30 | 163,700 | 2.17 | 2.25 | 2.15 | 2.20 | 00:00:00 | 2003-10-01 | 104,000 | 2.15 | 2.20 | 2.10 | 2.11 | 00:00:00 | 2003-10-02 | 22,300 | 2.10 | 2.10 | 2.07 | 2.10 | 00:00:00 | 2003-10-03 | 90,900 | 2.15 | 2.16 | 1.93 | 2.10 | 00:00:00 | 2003-10-06 | 62,700 | 2.15 | 2.20 | 2.00 | 2.05 | 00:00:00 | 2003-10-07 | 65,700 | 2.06 | 2.12 | 2.05 | 2.05 | 00:00:00 | 2003-10-08 | 18,800 | 2.06 | 2.15 | 2.06 | 2.10 | 00:00:00 | 2003-10-09 | 117,300 | 2.10 | 2.24 | 2.05 | 2.22 | 00:00:00 | 2003-10-10 | 24,700 | 2.16 | 2.35 | 2.16 | 2.30 | 00:00:00 | 2003-10-14 | 67,300 | 2.18 | 2.30 | 2.15 | 2.28 | 00:00:00 | 2003-10-15 | 14,800 | 2.25 | 2.25 | 2.21 | 2.21 | 00:00:00 | 2003-10-16 | 29,100 | 2.28 | 2.29 | 2.20 | 2.29 | 00:00:00 | 2003-10-17 | 44,300 | 2.26 | 2.35 | 2.25 | 2.29 | 00:00:00 | 2003-10-20 | 13,700 | 2.17 | 2.30 | 2.17 | 2.30 | 00:00:00 | 2003-10-21 | 1,500 | 2.20 | 2.30 | 2.20 | 2.25 | 00:00:00 | 2003-10-22 | 19,400 | 2.27 | 2.28 | 2.15 | 2.16 | 00:00:00 | 2003-10-23 | 9,600 | 2.15 | 2.15 | 2.08 | 2.08 | 00:00:00 | 2003-10-24 | 23,400 | 2.10 | 2.15 | 2.10 | 2.14 | 00:00:00 | 2003-10-27 | 101,800 | 2.20 | 2.40 | 2.18 | 2.40 | 00:00:00 | 2003-10-28 | 146,100 | 2.40 | 2.63 | 2.35 | 2.55 | 00:00:00 | 2003-10-29 | 153,000 | 2.60 | 2.65 | 2.38 | 2.60 | 00:00:00 | 2003-10-30 | 228,800 | 2.70 | 2.98 | 2.69 | 2.98 | 00:00:00 | 2003-10-31 | 121,400 | 3.00 | 3.05 | 2.75 | 2.75 | 00:00:00 | 2003-11-03 | 34,400 | 2.95 | 2.95 | 2.73 | 2.80 | 00:00:00 | 2003-11-04 | 48,400 | 2.85 | 2.85 | 2.61 | 2.75 | 00:00:00 | 2003-11-05 | 34,400 | 2.76 | 2.78 | 2.62 | 2.66 | 00:00:00 | 2003-11-06 | 100,700 | 2.79 | 2.91 | 2.70 | 2.75 | 00:00:00 | 2003-11-07 | 46,600 | 2.75 | 2.79 | 2.70 | 2.77 | 00:00:00 | 2003-11-10 | 34,600 | 2.85 | 2.85 | 2.70 | 2.74 | 00:00:00 | 2003-11-11 | 4,600 | 2.75 | 2.75 | 2.70 | 2.75 | 00:00:00 | 2003-11-12 | 61,100 | 2.74 | 2.79 | 2.60 | 2.68 | 00:00:00 | 2003-11-13 | 104,700 | 2.74 | 2.93 | 2.74 | 2.80 | 00:00:00 | 2003-11-14 | 109,000 | 2.80 | 2.90 | 2.79 | 2.89 | 00:00:00 | 2003-11-17 | 86,500 | 2.98 | 2.98 | 2.70 | 2.73 | 00:00:00 | 2003-11-18 | 95,400 | 2.84 | 2.85 | 2.76 | 2.85 | 00:00:00 | 2003-11-19 | 33,100 | 2.88 | 2.88 | 2.80 | 2.85 | 00:00:00 | 2003-11-20 | 26,000 | 2.86 | 2.86 | 2.80 | 2.81 | 00:00:00 | 2003-11-21 | 26,200 | 2.77 | 2.85 | 2.77 | 2.80 | 00:00:00 | 2003-11-24 | 35,800 | 2.76 | 2.80 | 2.75 | 2.76 | 00:00:00 | 2003-11-25 | 85,500 | 2.77 | 2.78 | 2.62 | 2.74 | 00:00:00 | 2003-11-26 | 79,900 | 2.79 | 2.80 | 2.75 | 2.75 | 00:00:00 | 2003-11-27 | 63,000 | 2.80 | 2.82 | 2.76 | 2.78 | 00:00:00 | 2003-11-28 | 40,600 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | 2003-12-01 | 27,600 | 2.72 | 2.83 | 2.72 | 2.72 | 00:00:00 | 2003-12-02 | 116,000 | 2.80 | 2.89 | 2.73 | 2.76 | 00:00:00 | 2003-12-03 | 56,300 | 2.82 | 2.82 | 2.66 | 2.70 | 00:00:00 | 2003-12-04 | 134,400 | 2.62 | 2.68 | 2.48 | 2.58 | 00:00:00 | 2003-12-05 | 141,000 | 2.55 | 2.63 | 2.50 | 2.60 | 00:00:00 | 2003-12-08 | 106,600 | 2.58 | 2.58 | 2.51 | 2.54 | 00:00:00 | 2003-12-09 | 86,300 | 2.55 | 2.57 | 2.50 | 2.55 | 00:00:00 | 2003-12-10 | 198,600 | 2.60 | 2.70 | 2.56 | 2.60 | 00:00:00 | 2003-12-11 | 122,700 | 2.60 | 2.60 | 2.41 | 2.55 | 00:00:00 | 2003-12-12 | 28,700 | 2.57 | 2.57 | 2.46 | 2.50 | 00:00:00 | 2003-12-15 | 39,700 | 2.45 | 2.45 | 2.37 | 2.40 | 00:00:00 | 2003-12-16 | 138,800 | 2.38 | 2.38 | 2.20 | 2.27 | 00:00:00 | 2003-12-17 | 112,600 | 2.28 | 2.35 | 2.20 | 2.34 | 00:00:00 | 2003-12-18 | 74,900 | 2.34 | 2.45 | 2.34 | 2.43 | 00:00:00 | 2003-12-19 | 20,600 | 2.43 | 2.50 | 2.43 | 2.50 | 00:00:00 | 2003-12-22 | 31,400 | 2.49 | 2.60 | 2.49 | 2.55 | 00:00:00 | 2003-12-23 | 25,900 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | 2003-12-24 | 25,300 | 2.55 | 2.90 | 2.55 | 2.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|