|
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 | 2003-12-24 | 25,300 | 2.55 | 2.90 | 2.55 | 2.70 | 00:00:00 | 2003-12-29 | 67,200 | 2.75 | 2.89 | 2.75 | 2.80 | 00:00:00 | 2003-12-30 | 27,400 | 2.78 | 2.80 | 2.75 | 2.75 | 00:00:00 | 2003-12-31 | 23,600 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | 2004-01-02 | 35,400 | 2.80 | 2.89 | 2.73 | 2.89 | 00:00:00 | 2004-01-05 | 26,600 | 2.89 | 2.94 | 2.85 | 2.94 | 00:00:00 | 2004-01-06 | 124,700 | 2.90 | 2.94 | 2.75 | 2.80 | 00:00:00 | 2004-01-07 | 21,400 | 2.80 | 2.90 | 2.75 | 2.75 | 00:00:00 | 2004-01-08 | 88,500 | 2.70 | 2.70 | 2.25 | 2.50 | 00:00:00 | 2004-01-09 | 43,400 | 2.50 | 2.60 | 2.45 | 2.60 | 00:00:00 | 2004-01-12 | 10,800 | 2.75 | 2.75 | 2.60 | 2.60 | 00:00:00 | 2004-01-13 | 35,800 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | 2004-01-14 | 26,300 | 2.45 | 2.55 | 2.35 | 2.55 | 00:00:00 | 2004-01-15 | 68,800 | 2.50 | 2.53 | 2.40 | 2.40 | 00:00:00 | 2004-01-16 | 13,700 | 2.40 | 2.42 | 2.30 | 2.30 | 00:00:00 | 2004-01-19 | 22,500 | 2.30 | 2.33 | 2.26 | 2.30 | 00:00:00 | 2004-01-20 | 101,700 | 2.28 | 2.30 | 2.00 | 2.17 | 00:00:00 | 2004-01-21 | 38,900 | 2.19 | 2.20 | 2.11 | 2.11 | 00:00:00 | 2004-01-22 | 72,600 | 2.08 | 2.27 | 2.01 | 2.21 | 00:00:00 | 2004-01-23 | 54,900 | 2.20 | 2.30 | 2.06 | 2.10 | 00:00:00 | 2004-01-26 | 5,200 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | 2004-01-27 | 35,700 | 2.20 | 2.30 | 2.20 | 2.25 | 00:00:00 | 2004-01-28 | 127,200 | 2.31 | 2.31 | 2.22 | 2.22 | 00:00:00 | 2004-01-29 | 36,000 | 2.21 | 2.21 | 2.10 | 2.10 | 00:00:00 | 2004-01-30 | 28,800 | 2.10 | 2.16 | 1.96 | 2.10 | 00:00:00 | 2004-02-02 | 46,500 | 2.10 | 2.15 | 2.10 | 2.10 | 00:00:00 | 2004-02-03 | 59,800 | 2.12 | 2.16 | 2.05 | 2.08 | 00:00:00 | 2004-02-04 | 45,400 | 2.10 | 2.10 | 1.90 | 1.90 | 00:00:00 | 2004-02-05 | 15,200 | 1.95 | 1.97 | 1.90 | 1.90 | 00:00:00 | 2004-02-06 | 16,800 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2004-02-09 | 24,500 | 1.95 | 2.20 | 1.95 | 2.15 | 00:00:00 | 2004-02-10 | 36,000 | 2.15 | 2.15 | 2.05 | 2.10 | 00:00:00 | 2004-02-11 | 17,500 | 2.01 | 2.10 | 2.01 | 2.10 | 00:00:00 | 2004-02-12 | 27,000 | 2.14 | 2.14 | 2.00 | 2.03 | 00:00:00 | 2004-02-13 | 45,200 | 2.03 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2004-02-16 | 26,200 | 2.00 | 2.05 | 1.95 | 1.95 | 00:00:00 | 2004-02-17 | 43,200 | 1.95 | 1.95 | 1.90 | 1.95 | 00:00:00 | 2004-02-18 | 26,100 | 1.92 | 2.09 | 1.90 | 2.03 | 00:00:00 | 2004-02-19 | 41,900 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | 2004-02-20 | 24,000 | 1.90 | 2.00 | 1.90 | 1.97 | 00:00:00 | 2004-02-23 | 25,300 | 2.00 | 2.10 | 2.00 | 2.05 | 00:00:00 | 2004-02-24 | 2,900 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | 2004-02-25 | 26,600 | 2.05 | 2.11 | 2.00 | 2.00 | 00:00:00 | 2004-02-26 | 23,800 | 1.97 | 2.05 | 1.97 | 2.05 | 00:00:00 | 2004-02-27 | 23,700 | 2.05 | 2.14 | 1.98 | 2.05 | 00:00:00 | 2004-03-01 | 12,000 | 2.05 | 2.05 | 1.97 | 1.97 | 00:00:00 | 2004-03-02 | 14,500 | 2.00 | 2.00 | 1.95 | 1.97 | 00:00:00 | 2004-03-03 | 18,600 | 1.93 | 1.95 | 1.86 | 1.92 | 00:00:00 | 2004-03-04 | 42,800 | 1.98 | 2.14 | 1.90 | 1.98 | 00:00:00 | 2004-03-05 | 53,400 | 2.15 | 2.15 | 2.05 | 2.05 | 00:00:00 | 2004-03-08 | 20,200 | 2.00 | 2.00 | 1.91 | 1.94 | 00:00:00 | 2004-03-09 | 23,200 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | 2004-03-10 | 33,800 | 1.88 | 1.95 | 1.86 | 1.95 | 00:00:00 | 2004-03-11 | 8,700 | 1.95 | 1.95 | 1.88 | 1.95 | 00:00:00 | 2004-03-12 | 21,500 | 1.92 | 1.95 | 1.86 | 1.95 | 00:00:00 | 2004-03-15 | 38,900 | 1.90 | 2.05 | 1.90 | 1.90 | 00:00:00 | 2004-03-16 | 7,000 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2004-03-17 | 11,100 | 1.91 | 2.00 | 1.91 | 2.00 | 00:00:00 | 2004-03-18 | 34,500 | 2.02 | 2.25 | 2.02 | 2.25 | 00:00:00 | 2004-03-19 | 37,800 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | 2004-03-22 | 147,700 | 2.35 | 2.43 | 2.22 | 2.27 | 00:00:00 | 2004-03-23 | 18,200 | 2.34 | 2.36 | 2.28 | 2.35 | 00:00:00 | 2004-03-24 | 16,000 | 2.35 | 2.40 | 2.30 | 2.30 | 00:00:00 | 2004-03-25 | 4,100 | 2.35 | 2.39 | 2.30 | 2.39 | 00:00:00 | 2004-03-26 | 79,600 | 2.45 | 2.50 | 2.38 | 2.50 | 00:00:00 | 2004-03-29 | 33,900 | 2.50 | 2.50 | 2.26 | 2.30 | 00:00:00 | 2004-03-30 | 45,400 | 2.30 | 2.30 | 2.26 | 2.30 | 00:00:00 | 2004-03-31 | 76,100 | 2.25 | 2.40 | 2.24 | 2.35 | 00:00:00 | 2004-04-01 | 44,300 | 2.35 | 2.68 | 2.35 | 2.60 | 00:00:00 | 2004-04-02 | 108,300 | 2.55 | 2.75 | 2.48 | 2.70 | 00:00:00 | 2004-04-05 | 28,700 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | 2004-04-06 | 23,200 | 2.44 | 2.60 | 2.40 | 2.55 | 00:00:00 | 2004-04-07 | 19,800 | 2.55 | 2.55 | 2.41 | 2.41 | 00:00:00 | 2004-04-08 | 6,500 | 2.40 | 2.55 | 2.40 | 2.55 | 00:00:00 | 2004-04-12 | 13,000 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | 2004-04-13 | 25,800 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | 2004-04-14 | 95,800 | 2.30 | 2.30 | 2.12 | 2.15 | 00:00:00 | 2004-04-15 | 31,700 | 2.10 | 2.20 | 2.03 | 2.20 | 00:00:00 | 2004-04-16 | 38,500 | 2.19 | 2.19 | 2.13 | 2.19 | 00:00:00 | 2004-04-19 | 56,700 | 2.20 | 2.20 | 2.05 | 2.10 | 00:00:00 | 2004-04-20 | 7,700 | 2.08 | 2.15 | 2.06 | 2.10 | 00:00:00 | 2004-04-21 | 91,400 | 2.05 | 2.05 | 1.75 | 1.80 | 00:00:00 | 2004-04-22 | 256,700 | 1.78 | 1.85 | 1.72 | 1.85 | 00:00:00 | 2004-04-23 | 55,200 | 1.85 | 1.98 | 1.82 | 1.98 | 00:00:00 | 2004-04-26 | 167,100 | 2.04 | 2.05 | 1.90 | 1.90 | 00:00:00 | 2004-04-27 | 73,700 | 1.85 | 2.02 | 1.85 | 2.01 | 00:00:00 | 2004-04-28 | 38,100 | 1.90 | 1.95 | 1.81 | 1.83 | 00:00:00 | 2004-04-29 | 15,800 | 1.77 | 1.89 | 1.77 | 1.87 | 00:00:00 | 2004-04-30 | 24,800 | 1.87 | 2.00 | 1.87 | 2.00 | 00:00:00 | 2004-05-03 | 36,500 | 1.95 | 1.99 | 1.88 | 1.95 | 00:00:00 | 2004-05-04 | 19,800 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2004-05-05 | 8,900 | 1.92 | 1.92 | 1.90 | 1.92 | 00:00:00 | 2004-05-06 | 24,600 | 1.92 | 2.00 | 1.92 | 1.95 | 00:00:00 | 2004-05-07 | 28,600 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | 2004-05-10 | 9,200 | 1.85 | 1.85 | 1.75 | 1.85 | 00:00:00 | 2004-05-11 | 35,500 | 1.82 | 1.84 | 1.72 | 1.80 | 00:00:00 | 2004-05-12 | 48,800 | 1.82 | 1.85 | 1.70 | 1.71 | 00:00:00 | 2004-05-13 | 55,200 | 1.71 | 1.71 | 1.65 | 1.66 | 00:00:00 | 2004-05-14 | 69,200 | 1.67 | 1.95 | 1.67 | 1.95 | 00:00:00 | 2004-05-17 | 28,600 | 1.93 | 2.00 | 1.93 | 1.95 | 00:00:00 | 2004-05-18 | 22,400 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | 2004-05-19 | 20,600 | 1.91 | 2.05 | 1.91 | 2.05 | 00:00:00 | 2004-05-20 | 33,900 | 2.01 | 2.05 | 2.01 | 2.05 | 00:00:00 | 2004-05-21 | 6,800 | 2.10 | 2.35 | 2.10 | 2.10 | 00:00:00 | 2004-05-25 | 32,200 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | 2004-05-26 | 34,800 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | 2004-05-27 | 234,400 | 2.20 | 2.30 | 2.15 | 2.30 | 00:00:00 | 2004-05-28 | 61,600 | 2.30 | 2.34 | 2.30 | 2.34 | 00:00:00 | 2004-05-31 | 33,000 | 2.34 | 2.34 | 2.30 | 2.33 | 00:00:00 | 2004-06-01 | 5,600 | 2.45 | 2.45 | 2.10 | 2.25 | 00:00:00 | 2004-06-02 | 7,600 | 2.28 | 2.30 | 2.27 | 2.27 | 00:00:00 | 2004-06-03 | 16,700 | 2.26 | 2.26 | 2.23 | 2.23 | 00:00:00 | 2004-06-04 | 3,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2004-06-07 | 16,400 | 2.10 | 2.30 | 2.10 | 2.30 | 00:00:00 | 2004-06-08 | 12,900 | 2.40 | 2.40 | 2.31 | 2.33 | 00:00:00 | 2004-06-09 | 25,900 | 2.31 | 2.35 | 2.25 | 2.30 | 00:00:00 | 2004-06-10 | 100,400 | 2.31 | 2.68 | 2.31 | 2.55 | 00:00:00 | 2004-06-11 | 16,800 | 2.55 | 2.55 | 2.40 | 2.50 | 00:00:00 | 2004-06-14 | 40,500 | 2.27 | 2.36 | 2.27 | 2.31 | 00:00:00 | 2004-06-15 | 13,400 | 2.29 | 2.30 | 2.27 | 2.30 | 00:00:00 | 2004-06-16 | 12,800 | 2.33 | 2.35 | 2.27 | 2.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|