Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groundstar Resources Limited (TSV: GSA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 29, 2018 0.0150 0.0200 0.0150 0.0200 10,000 +0.01(+33.33%)
Jan 19, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 18, 2018 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Jan 17, 2018 0.0100 0.0150 0.0100 0.0150 9,333 +0.00(+0.00%)
Jan 16, 2018 0.0150 0.0150 0.0150 0.0150 9,400 +0.00(+0.00%)
Jan 11, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 10, 2018 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jan 08, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 05, 2018 0.0150 0.0150 0.0150 0.0150 50,066 +0.00(+0.00%)
Jan 04, 2018 0.0200 0.0200 0.0150 0.0150 451,500 -0.01(-25.00%)
Jan 03, 2018 0.0150 0.0200 0.0150 0.0200 2,277,000 +0.01(+100.00%)
Jan 02, 2018 0.0150 0.0150 0.0100 0.0100 190,500 +0.00(+0.00%)
Dec 27, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 22, 2017 0.0100 0.0100 0.0100 0.0100 43,000 -0.00(-33.33%)
Dec 21, 2017 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+50.00%)
Dec 20, 2017 0.0100 0.0100 0.0100 0.0100 51,000 +0.00(+0.00%)
Dec 18, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 14, 2017 0.0100 0.0100 0.0100 733 +0.00(+0.00%)
Dec 13, 2017 0.0100 0.0100 0.0100 0.0100 175,666 +0.00(+0.00%)
Dec 12, 2017 0.0150 0.0150 0.0100 0.0100 99,001 -0.00(-33.33%)
Dec 11, 2017 0.0200 0.0200 0.0150 0.0150 162,000 +0.00(+0.00%)
Dec 08, 2017 0.0150 0.0200 0.0150 0.0150 899,000 +0.00(+50.00%)
Dec 07, 2017 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Dec 06, 2017 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Dec 04, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 29, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 28, 2017 0.0100 0.0100 0.0100 0.0100 7,000 +0.00(+0.00%)
Nov 27, 2017 0.0100 0.0100 0.0100 0.0100 102,000 +0.00(+0.00%)
Nov 24, 2017 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-33.33%)
Nov 17, 2017 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 16, 2017 0.0100 0.0100 0.0100 0.0100 93,000 +0.00(+0.00%)
Nov 14, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 01, 2017 0.0100 0.0100 0.0100 66 +0.00(+0.00%)
Oct 26, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 24, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 23, 2017 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Oct 17, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 16, 2017 0.0100 0.0100 0.0100 0.0100 37,000 +0.00(+0.00%)
Oct 04, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 26, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 13, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 12, 2017 0.0150 0.0150 0.0100 0.0100 9,000 -0.00(-33.33%)
Sep 01, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 31, 2017 0.0150 0.0150 0.0150 0.0150 25,500 +0.00(+50.00%)
Aug 24, 2017 0.0100 0.0100 0.0100 666 -0.00(-33.33%)
Aug 22, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 18, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 14, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 11, 2017 0.0150 0.0150 0.0150 0.0150 5,001 +0.00(+50.00%)
Aug 10, 2017 0.0150 0.0150 0.0100 0.0100 103,673 -0.00(-33.33%)
Aug 02, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 07, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 04, 2017 0.0200 0.0200 0.0200 506 +0.00(+0.00%)
Jul 03, 2017 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 30, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jun 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 15, 2017 0.0200 0.0200 0.0200 33 +0.01(+33.33%)
Jun 13, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 12, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jun 09, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jun 08, 2017 0.0200 0.0200 0.0200 0.0200 2,500 +0.01(+33.33%)
May 29, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 26, 2017 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
May 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 23, 2017 0.0150 0.0200 0.0150 0.0150 1,781,900 +0.00(+0.00%)
May 18, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 11, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 08, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 28, 2017 0.0200 0.0200 0.0200 250 +0.00(+0.00%)
Apr 27, 2017 0.0200 0.0200 0.0200 0.0200 15,538 +0.01(+33.33%)
Apr 26, 2017 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Apr 24, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 20, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 12, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2017 0.0200 0.0200 0.0200 0.0200 181,500 +0.01(+33.33%)
Apr 10, 2017 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Apr 04, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 31, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 29, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 24, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 23, 2017 0.0200 0.0200 0.0200 0.0200 5,066 +0.01(+33.33%)
Mar 22, 2017 0.0200 0.0200 0.0150 0.0150 392,000 -0.01(-25.00%)
Mar 21, 2017 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Mar 20, 2017 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Mar 17, 2017 0.0200 0.0200 0.0150 0.0200 422,840 +0.00(+0.00%)
Mar 16, 2017 0.0200 0.0200 0.0200 0.0200 836,000 -0.01(-20.00%)
Mar 15, 2017 0.0300 0.0300 0.0250 0.0250 36,000 +0.00(+0.00%)
Mar 14, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Mar 13, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Mar 10, 2017 0.0250 0.0250 0.0200 0.0250 111,706 +0.00(+0.00%)
Mar 09, 2017 0.0300 0.0300 0.0250 0.0250 378,000 -0.00(-16.67%)
Mar 08, 2017 0.0200 0.0550 0.0200 0.0300 4,336,900 +0.01(+50.00%)
Mar 07, 2017 0.0200 0.0200 0.0200 0.0200 57,000 -0.01(-20.00%)
Feb 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 24, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Feb 22, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 21, 2017 0.0250 0.0250 0.0200 0.0250 137,800 +0.00(+0.00%)
Feb 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 15, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 14, 2017 0.0300 0.0300 0.0250 0.0250 1,068,558 +0.00(+0.00%)
Feb 13, 2017 0.0200 0.0300 0.0200 0.0250 1,697,100 +0.01(+66.67%)
Feb 10, 2017 0.0250 0.0250 0.0150 0.0150 375,500 -0.01(-25.00%)
Feb 09, 2017 0.0200 0.0300 0.0150 0.0200 3,844,100 +0.01(+33.33%)
Feb 02, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.