|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-05 | 5,700 | 0.63 | 0.63 | 0.55 | 0.55 | 00:00:00 | | 2000-01-06 | 110 | 2.75 | 2.85 | 2.65 | 2.85 | 00:00:00 | | 2000-01-07 | 37,800 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2000-01-10 | 25,500 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2000-01-11 | 23,000 | 0.65 | 0.65 | 0.54 | 0.54 | 00:00:00 | | 2000-01-12 | 55,700 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2000-01-13 | 15,200 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2000-01-14 | 42,900 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-01-17 | 13,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2000-01-18 | 17,800 | 0.52 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-01-19 | 13,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2000-01-20 | 66,200 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-01-21 | 108,200 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-01-24 | 48,600 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2000-01-25 | 207,300 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2000-01-26 | 87,500 | 0.54 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2000-01-27 | 88,100 | 0.50 | 0.55 | 0.47 | 0.55 | 00:00:00 | | 2000-01-28 | 106,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2000-01-31 | 26,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2000-02-01 | 31,300 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-02-02 | 26,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2000-02-03 | 49,800 | 0.48 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-02-04 | 129,300 | 0.50 | 0.61 | 0.50 | 0.61 | 00:00:00 | | 2000-02-07 | 57,600 | 0.64 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-02-08 | 115,800 | 0.60 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2000-02-09 | 229,000 | 0.57 | 0.75 | 0.57 | 0.62 | 00:00:00 | | 2000-02-10 | 177,300 | 0.70 | 0.85 | 0.68 | 0.84 | 00:00:00 | | 2000-02-11 | 33,000 | 0.83 | 0.83 | 0.75 | 0.75 | 00:00:00 | | 2000-02-14 | 34,500 | 0.75 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2000-02-15 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-02-16 | 24,600 | 0.70 | 0.72 | 0.61 | 0.61 | 00:00:00 | | 2000-02-17 | 12,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2000-02-18 | 32,000 | 0.61 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2000-02-21 | 63,200 | 0.55 | 0.69 | 0.55 | 0.68 | 00:00:00 | | 2000-02-22 | 75,500 | 0.73 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2000-02-23 | 173 | 3.65 | 3.75 | 3.50 | 3.50 | 00:00:00 | | 2000-02-24 | 30,700 | 0.72 | 0.79 | 0.72 | 0.72 | 00:00:00 | | 2000-02-25 | 71,500 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-02-28 | 71,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-02-29 | 33,300 | 0.79 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-03-01 | 27,600 | 0.80 | 0.80 | 0.72 | 0.75 | 00:00:00 | | 2000-03-02 | 244,800 | 0.80 | 0.90 | 0.74 | 0.77 | 00:00:00 | | 2000-03-03 | 170,000 | 0.81 | 0.94 | 0.81 | 0.93 | 00:00:00 | | 2000-03-06 | 286,200 | 0.93 | 1.15 | 0.89 | 1.00 | 00:00:00 | | 2000-03-07 | 184,900 | 1.08 | 1.15 | 1.00 | 1.08 | 00:00:00 | | 2000-03-08 | 542,600 | 1.00 | 1.13 | 0.95 | 1.10 | 00:00:00 | | 2000-03-09 | 410,700 | 1.12 | 1.50 | 1.05 | 1.50 | 00:00:00 | | 2000-03-10 | 1,299,700 | 1.49 | 1.99 | 1.49 | 1.85 | 00:00:00 | | 2000-03-13 | 847,200 | 1.85 | 1.85 | 1.50 | 1.70 | 00:00:00 | | 2000-03-14 | 789,700 | 1.70 | 1.70 | 1.45 | 1.60 | 00:00:00 | | 2000-03-15 | 442,100 | 1.60 | 1.64 | 1.25 | 1.47 | 00:00:00 | | 2000-03-16 | 518,700 | 1.65 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2000-03-17 | 457,800 | 1.70 | 1.75 | 1.60 | 1.70 | 00:00:00 | | 2000-03-20 | 248,500 | 1.75 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2000-03-21 | 604,400 | 1.75 | 2.00 | 1.60 | 2.00 | 00:00:00 | | 2000-03-22 | 798,300 | 2.20 | 2.60 | 2.10 | 2.40 | 00:00:00 | | 2000-03-23 | 629,100 | 2.45 | 2.65 | 2.20 | 2.32 | 00:00:00 | | 2000-03-24 | 869,000 | 2.30 | 2.32 | 1.20 | 2.20 | 00:00:00 | | 2000-03-27 | 1,053 | 10.00 | 10.00 | 8.75 | 9.15 | 00:00:00 | | 2000-03-28 | 950 | 9.45 | 11.00 | 8.75 | 9.95 | 00:00:00 | | 2000-03-29 | 1,014 | 10.50 | 10.50 | 8.75 | 9.20 | 00:00:00 | | 2000-03-30 | 509 | 8.50 | 8.50 | 6.50 | 6.50 | 00:00:00 | | 2000-03-31 | 593 | 6.80 | 9.00 | 6.80 | 9.00 | 00:00:00 | | 2000-04-03 | 596 | 9.10 | 9.10 | 6.30 | 7.20 | 00:00:00 | | 2000-04-04 | 546 | 7.50 | 7.50 | 6.00 | 6.75 | 00:00:00 | | 2000-04-05 | 1,533 | 6.45 | 6.45 | 4.50 | 4.50 | 00:00:00 | | 2000-04-06 | 1,454 | 5.25 | 6.50 | 5.00 | 6.00 | 00:00:00 | | 2000-04-07 | 1,354 | 6.00 | 6.70 | 4.90 | 5.30 | 00:00:00 | | 2000-04-10 | 947 | 5.70 | 5.90 | 4.75 | 5.50 | 00:00:00 | | 2000-04-11 | 621 | 5.75 | 5.90 | 5.00 | 5.70 | 00:00:00 | | 2000-04-12 | 355 | 5.80 | 5.80 | 5.05 | 5.40 | 00:00:00 | | 2000-04-13 | 465 | 5.50 | 5.50 | 4.50 | 4.75 | 00:00:00 | | 2000-04-14 | 432 | 4.75 | 4.75 | 3.25 | 3.50 | 00:00:00 | | 2000-04-17 | 254 | 4.35 | 4.50 | 3.50 | 4.50 | 00:00:00 | | 2000-04-18 | 138 | 4.25 | 4.50 | 4.25 | 4.35 | 00:00:00 | | 2000-04-19 | 118 | 4.50 | 4.75 | 4.25 | 4.50 | 00:00:00 | | 2000-04-20 | 385 | 4.50 | 6.10 | 4.30 | 6.10 | 00:00:00 | | 2000-04-24 | 357 | 5.40 | 6.85 | 5.40 | 6.25 | 00:00:00 | | 2000-04-25 | 126 | 5.50 | 6.35 | 5.50 | 6.00 | 00:00:00 | | 2000-04-26 | 143 | 6.00 | 6.00 | 5.25 | 5.75 | 00:00:00 | | 2000-04-27 | 139 | 5.25 | 5.40 | 4.85 | 5.00 | 00:00:00 | | 2000-04-28 | 60 | 5.40 | 5.40 | 5.00 | 5.00 | 00:00:00 | | 2000-05-01 | 107 | 5.25 | 5.25 | 4.75 | 4.80 | 00:00:00 | | 2000-05-02 | 289 | 4.80 | 4.90 | 4.35 | 4.45 | 00:00:00 | | 2000-05-03 | 192 | 4.45 | 4.70 | 4.25 | 4.35 | 00:00:00 | | 2000-05-04 | 252 | 4.50 | 4.50 | 4.00 | 4.25 | 00:00:00 | | 2000-05-05 | 549 | 4.00 | 5.40 | 4.00 | 5.25 | 00:00:00 | | 2000-05-08 | 207 | 5.15 | 5.15 | 4.60 | 5.00 | 00:00:00 | | 2000-05-09 | 69 | 5.00 | 5.00 | 4.70 | 4.90 | 00:00:00 | | 2000-05-10 | 54 | 4.75 | 4.75 | 4.35 | 4.60 | 00:00:00 | | 2000-05-11 | 236 | 4.65 | 4.65 | 4.05 | 4.30 | 00:00:00 | | 2000-05-12 | 114 | 4.10 | 4.45 | 4.10 | 4.30 | 00:00:00 | | 2000-05-15 | 23 | 4.25 | 4.40 | 4.15 | 4.15 | 00:00:00 | | 2000-05-16 | 110 | 4.20 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2000-05-17 | 157 | 4.20 | 4.25 | 4.00 | 4.00 | 00:00:00 | | 2000-05-18 | 118 | 3.85 | 4.25 | 3.85 | 4.20 | 00:00:00 | | 2000-05-19 | 367 | 4.15 | 4.15 | 3.55 | 3.70 | 00:00:00 | | 2000-05-23 | 154 | 3.65 | 3.65 | 3.25 | 3.60 | 00:00:00 | | 2000-05-24 | 134 | 3.50 | 3.50 | 3.25 | 3.50 | 00:00:00 | | 2000-05-25 | 59 | 3.45 | 3.50 | 3.25 | 3.35 | 00:00:00 | | 2000-05-26 | 88 | 3.60 | 3.60 | 2.85 | 2.85 | 00:00:00 | | 2000-05-29 | 202 | 2.85 | 3.25 | 2.85 | 3.20 | 00:00:00 | | 2000-05-30 | 254 | 3.20 | 3.35 | 3.00 | 3.35 | 00:00:00 | | 2000-05-31 | 192 | 3.15 | 3.35 | 2.90 | 3.00 | 00:00:00 | | 2000-06-01 | 33 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2000-06-02 | 150 | 3.00 | 3.00 | 2.70 | 3.00 | 00:00:00 | | 2000-06-05 | 86 | 2.90 | 3.25 | 2.90 | 3.15 | 00:00:00 | | 2000-06-06 | 5,663 | 1.80 | 2.25 | 1.50 | 1.60 | 00:00:00 | | 2000-06-07 | 1,839 | 1.88 | 2.25 | 1.85 | 2.05 | 00:00:00 | | 2000-06-08 | 1,177 | 2.05 | 2.50 | 2.05 | 2.18 | 00:00:00 | | 2000-06-09 | 491 | 2.35 | 2.35 | 2.00 | 2.10 | 00:00:00 | | 2000-06-12 | 603 | 2.05 | 2.05 | 1.75 | 1.95 | 00:00:00 | | 2000-06-13 | 183 | 2.00 | 2.00 | 1.85 | 1.85 | 00:00:00 | | 2000-06-14 | 294 | 1.90 | 2.15 | 1.90 | 2.05 | 00:00:00 | | 2000-06-15 | 182 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2000-06-16 | 945 | 2.00 | 2.00 | 1.55 | 1.70 | 00:00:00 | | 2000-06-19 | 254 | 1.90 | 1.90 | 1.70 | 1.75 | 00:00:00 | | 2000-06-20 | 358 | 1.75 | 1.75 | 1.55 | 1.70 | 00:00:00 | | 2000-06-21 | 130 | 1.60 | 1.75 | 1.60 | 1.65 | 00:00:00 | | 2000-06-22 | 73 | 1.75 | 1.75 | 1.60 | 1.68 | 00:00:00 | | 2000-06-23 | 124,300 | 34.00 | 35.00 | 32.00 | 35.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
