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 (%)
Sep 30, 2014 0.1500 0.1600 0.1300 0.1500 38,400 -0.01(-3.23%)
Sep 29, 2014 0.1600 0.1600 0.1500 0.1550 16,000 +0.00(+0.00%)
Sep 26, 2014 0.1600 0.1600 0.1550 0.1550 34,000 +0.01(+6.90%)
Sep 25, 2014 0.1500 0.1500 0.1350 0.1450 107,000 +0.01(+7.41%)
Sep 24, 2014 0.1350 0.1350 0.1350 0.1350 21,001 -0.01(-3.57%)
Sep 22, 2014 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Sep 19, 2014 0.1500 0.1650 0.1400 0.1650 31,325 +0.02(+17.86%)
Sep 18, 2014 0.1400 0.1400 0.1400 0.1400 3,166 -0.00(-3.45%)
Sep 17, 2014 0.1450 0.1450 0.1450 0.1450 45,000 -0.01(-3.33%)
Sep 16, 2014 0.1400 0.1500 0.1400 0.1500 52,850 +0.01(+3.45%)
Sep 15, 2014 0.1350 0.1450 0.1350 0.1450 83,000 +0.00(+0.00%)
Sep 12, 2014 0.1400 0.1450 0.1400 0.1450 2,500 +0.00(+0.00%)
Sep 11, 2014 0.1450 0.1500 0.1450 0.1450 85,850 +0.00(+0.00%)
Sep 10, 2014 0.1550 0.1550 0.1450 0.1450 45,687 -0.02(-9.38%)
Sep 09, 2014 0.1600 0.1600 0.1600 0.1600 94,153 +0.00(+0.00%)
Sep 08, 2014 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Sep 05, 2014 0.1600 0.1800 0.1600 0.1700 90,149 -0.02(-10.53%)
Sep 04, 2014 0.1600 0.1900 0.1600 0.1900 47,000 +0.01(+5.56%)
Sep 03, 2014 0.1850 0.1900 0.1800 0.1800 127,542 -0.01(-2.70%)
Sep 02, 2014 0.1750 0.1850 0.1650 0.1850 65,935 +0.01(+8.82%)
Aug 29, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 28, 2014 0.1600 0.1600 0.1600 0.1600 26,833 +0.00(+0.00%)
Aug 27, 2014 0.1700 0.1600 0.1600 202,723 -0.01(-5.88%)
Aug 26, 2014 0.1700 0.1700 0.1700 0.1700 34,500 +0.01(+3.03%)
Aug 25, 2014 0.1700 0.1800 0.1650 0.1650 440,600 -0.02(-13.16%)
Aug 22, 2014 0.1600 0.1900 0.1600 0.1900 354,028 +0.02(+15.15%)
Aug 21, 2014 0.1650 27,100 +0.01(+3.13%)
Aug 20, 2014 0.1700 0.1700 0.1600 0.1600 120,874 -0.01(-3.03%)
Aug 19, 2014 0.1550 0.1650 0.1550 0.1650 1,101,603 +0.01(+3.13%)
Aug 18, 2014 0.1650 0.1650 0.1600 0.1600 105,500 -0.01(-5.88%)
Aug 15, 2014 0.1700 0.1700 0.1700 0.1700 16,166 +0.01(+6.25%)
Aug 14, 2014 0.1600 0.1600 0.1600 0.1600 58,000 +0.00(+0.00%)
Aug 13, 2014 0.1550 0.1600 0.1550 0.1600 32,000 +0.00(+0.00%)
Aug 12, 2014 0.1550 0.1600 0.1550 0.1600 75,000 +0.01(+6.67%)
Aug 11, 2014 0.1600 0.1600 0.1500 0.1500 80,200 -0.01(-6.25%)
Aug 08, 2014 0.1700 0.1700 0.1600 0.1600 166,100 -0.01(-3.03%)
Aug 07, 2014 0.1700 0.1700 0.1650 0.1650 273,400 -0.01(-2.94%)
Aug 06, 2014 0.1650 0.1700 0.1650 0.1700 154,500 +0.01(+3.03%)
Aug 05, 2014 0.1600 0.1650 0.1600 0.1650 191,566 +0.00(+0.00%)
Aug 01, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 31, 2014 0.1650 0.1650 0.1650 0.1650 204,266 +0.00(+0.00%)
Jul 29, 2014 0.1650 0 +0.00(+0.00%)
Jul 28, 2014 0.1650 0.1700 0.1650 0.1650 77,000 +0.00(+0.00%)
Jul 25, 2014 0.1600 0.1650 0.1600 0.1650 16,750 -0.01(-2.94%)
Jul 24, 2014 0.1700 0.1700 0.1700 0.1700 4,400 +0.01(+6.25%)
Jul 23, 2014 0.1750 0.1750 0.1600 0.1600 53,666 -0.01(-8.57%)
Jul 22, 2014 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+0.00%)
Jul 21, 2014 0.1600 0.1750 0.1500 0.1750 57,000 +0.00(+2.94%)
Jul 18, 2014 0.1600 0.1800 0.1600 0.1700 50,500 -0.00(-2.86%)
Jul 17, 2014 0.1750 0.1750 0.1700 0.1750 39,200 +0.00(+0.00%)
Jul 16, 2014 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-2.78%)
Jul 15, 2014 0.1700 0.1800 0.1700 0.1800 3,026 -0.01(-5.26%)
Jul 14, 2014 0.1500 0.1950 0.1500 0.1900 103,666 +0.00(+0.00%)
Jul 11, 2014 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+5.56%)
Jul 10, 2014 0.1900 0.1900 0.1700 0.1800 56,000 -0.02(-7.69%)
Jul 08, 2014 0.1950 0.1950 0 +0.01(+2.63%)
Jul 07, 2014 0.1700 0.1900 0.1700 0.1900 115,500 +0.02(+11.76%)
Jul 04, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 03, 2014 0.1700 0.1700 0.1700 0.1700 1,500 -0.00(-2.86%)
Jul 02, 2014 0.1600 0.1750 0.1550 0.1750 98,500 +0.03(+20.69%)
Jun 30, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 27, 2014 0.1500 0.1600 0.1500 0.1500 195,429 +0.00(+0.00%)
Jun 26, 2014 0.1350 0.1500 0.1350 0.1500 364,006 +0.01(+11.11%)
Jun 25, 2014 0.1350 0.1350 0.1350 0.1350 68,500 +0.00(+0.00%)
Jun 24, 2014 0.1350 0.1350 0.1250 0.1350 163,913 +0.00(+0.00%)
Jun 23, 2014 0.1200 0.1350 0.1200 0.1350 67,233 +0.00(+0.00%)
Jun 20, 2014 0.1250 0.1350 0.1250 0.1350 162,500 +0.00(+0.00%)
Jun 19, 2014 0.1250 0.1350 0.1200 0.1350 102,167 +0.01(+3.85%)
Jun 18, 2014 0.1300 0.1300 0.1300 0.1300 53,000 -0.01(-7.14%)
Jun 17, 2014 0.1400 0.1400 0.1400 0.1400 7,900 +0.00(+0.00%)
Jun 16, 2014 0.1150 0.1400 0.1150 0.1400 2,699 +0.01(+3.70%)
Jun 13, 2014 0.1250 0.1350 0.1250 0.1350 49,000 +0.02(+12.50%)
Jun 12, 2014 0.1200 0.1250 0.1150 0.1200 120,633 -0.01(-7.69%)
Jun 06, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 04, 2014 0.1300 0.1300 0.1300 0.1300 66 -0.01(-7.14%)
Jun 03, 2014 0.1400 0.1400 0.1300 0.1400 13,800 +0.00(+0.00%)
Jun 02, 2014 0.1400 0.1400 0.1400 0.1400 78,000 +0.01(+7.69%)
May 30, 2014 0.1300 0.1400 0.1300 0.1300 11,033 +0.00(+0.00%)
May 29, 2014 0.1300 0.1300 0.1300 0.1300 12,250 -0.01(-7.14%)
May 27, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 22, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2014 0.1300 0.1400 0.1300 0.1400 59,500 +0.01(+7.69%)
May 20, 2014 0.1300 0.1300 0.1300 0.1300 35,366 -0.01(-7.14%)
May 16, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 15, 2014 0.1200 0.1300 0.1200 0.1200 252,000 +0.00(+0.00%)
May 14, 2014 0.1200 0.1200 0.1150 0.1200 28,166 +0.00(+0.00%)
May 13, 2014 0.1350 0.1350 0.1150 0.1200 79,400 -0.02(-11.11%)
May 12, 2014 0.1300 0.1400 0.1200 0.1350 196,965 +0.02(+12.50%)
May 09, 2014 0.1250 0.1250 0.1200 0.1200 103,066 -0.02(-17.24%)
May 08, 2014 0.1400 0.1450 0.1400 0.1450 15,200 +0.00(+0.00%)
May 07, 2014 0.1300 0.1450 0.1300 0.1450 112,400 +0.01(+11.54%)
May 06, 2014 0.1300 0.1300 0.1250 0.1300 15,461 +0.00(+0.00%)
May 05, 2014 0.1300 0.1300 0.1300 0.1300 28,500 -0.01(-3.70%)
May 02, 2014 0.1300 0.1400 0.1300 0.1350 16,166 -0.01(-10.00%)
May 01, 2014 0.1350 0.1500 0.1350 0.1500 53,866 +0.02(+20.00%)
Apr 30, 2014 0.1150 0.1250 0.1150 0.1250 106,313 -0.01(-7.41%)
Apr 28, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 25, 2014 0.1150 0.1400 0.1150 0.1400 119,000 +0.01(+7.69%)
Apr 24, 2014 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 23, 2014 0.1150 0.1300 0.1150 0.1300 2,933 -0.01(-7.14%)
Apr 17, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 16, 2014 0.1300 0.1400 0.1150 0.1400 60,733 +0.00(+0.00%)
Apr 15, 2014 0.1250 0.1400 0.1250 0.1400 2,733 -0.01(-6.67%)
Apr 14, 2014 0.1450 0.1500 0.1450 0.1500 73,500 +0.01(+7.14%)
Apr 11, 2014 0.1300 0.1400 0.1250 0.1400 96,166 +0.01(+7.69%)
Apr 10, 2014 0.1400 0.1400 0.1300 0.1300 59,000 -0.01(-7.14%)
Apr 08, 2014 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Apr 07, 2014 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Apr 04, 2014 0.1400 0.1400 0.1400 0.1400 52,266 +0.02(+16.67%)
Apr 02, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 31, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 28, 2014 0.1300 0.1350 0.1200 0.1350 77,333 -0.01(-6.90%)
Mar 25, 2014 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 24, 2014 0.1500 0.1600 0.1350 0.1450 73,950 -0.01(-3.33%)
Mar 21, 2014 0.1500 0.1500 0.1500 0.1500 33,000 +0.02(+15.38%)
Mar 20, 2014 0.1500 0.1500 0.1300 0.1300 51,705 -0.02(-13.33%)
Mar 19, 2014 0.1350 0.1600 0.1350 0.1500 84,665 +0.00(+0.00%)
Mar 18, 2014 0.1150 0.1500 0.1150 0.1500 166,276 +0.01(+7.14%)
Mar 17, 2014 0.1350 0.1400 0.1300 0.1400 118,033 +0.01(+3.70%)
Mar 14, 2014 0.1400 0.1400 0.1350 0.1350 77,000 -0.01(-3.57%)
Mar 13, 2014 0.1400 0.1400 0.1400 0.1400 106,000 +0.00(+0.00%)
Mar 12, 2014 0.1350 0.1500 0.1350 0.1400 47,463 +0.01(+3.70%)
Mar 11, 2014 0.1150 0.1350 0.1150 0.1350 10,334 +0.02(+12.50%)
Mar 07, 2014 0.1200 0.1200 0.1200 400 -0.01(-4.00%)
Mar 06, 2014 0.1400 0.1400 0.1250 0.1250 10,666 -0.02(-10.71%)
Mar 05, 2014 0.1350 0.1400 0.1350 0.1400 35,466 +0.01(+7.69%)
Mar 04, 2014 0.1250 0.1300 0.1250 0.1300 43,500 +0.01(+8.33%)
Mar 03, 2014 0.1350 0.1350 0.1200 0.1200 16,532 +0.00(+0.00%)
Feb 28, 2014 0.1250 0.1500 0.1200 0.1200 46,966 -0.02(-17.24%)
Feb 27, 2014 0.1450 0.1450 0.1450 0.1450 11,500 +0.01(+11.54%)
Feb 24, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 21, 2014 0.1350 0.1500 0.1350 0.1500 103,348 +0.02(+15.38%)
Feb 20, 2014 0.1350 0.1350 0.1300 0.1300 42,200 +0.02(+18.18%)
Feb 19, 2014 0.1100 0.1100 0.1100 0.1100 502,000 +0.00(+0.00%)
Feb 18, 2014 0.1100 0.1400 0.1000 0.1100 1,215,333 -0.03(-21.43%)
Feb 14, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 12, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 11, 2014 0.1400 0.1400 0.1400 0.1400 33,000 -0.01(-6.67%)
Feb 10, 2014 0.1500 0.1500 0.1500 0.1500 1,503 +0.00(+0.00%)
Feb 07, 2014 0.1500 0.1500 0.1500 0.1500 9,500 -0.02(-11.76%)
Feb 04, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 03, 2014 0.1500 0.1500 0.1500 0.1500 1,066 -0.01(-6.25%)
Jan 31, 2014 0.1300 0.1600 0.1300 0.1600 26,600 +0.00(+0.00%)
Jan 30, 2014 0.1500 0.1600 0.1500 0.1600 16,198 +0.01(+6.67%)
Jan 28, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2014 0.1500 0.1600 0.1500 0.1500 21,334 +0.00(+0.00%)
Jan 24, 2014 0.1200 0.1500 0.1200 0.1500 13,866 +0.02(+15.38%)
Jan 23, 2014 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Jan 22, 2014 0.1300 0.1300 0.1200 0.1200 36,500 -0.01(-7.69%)
Jan 21, 2014 0.1150 0.1300 0.1150 0.1300 16,666 +0.01(+8.33%)
Jan 20, 2014 0.1200 0.1200 0.1200 0.1200 1,279 -0.02(-11.11%)
Jan 16, 2014 0.1350 0.1350 0.1350 0.1350 0 +0.03(+28.57%)
Jan 15, 2014 0.1400 0.1600 0.1050 0.1050 190,140 -0.02(-16.00%)
Jan 14, 2014 0.1500 0.1500 0.1200 0.1250 207,000 -0.03(-19.35%)
Jan 13, 2014 0.1250 0.1750 0.1250 0.1550 69,365 -0.01(-3.13%)
Jan 09, 2014 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jan 07, 2014 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jan 06, 2014 0.1300 0.1750 0.1250 0.1750 28,500 +0.02(+16.67%)
Jan 03, 2014 0.1450 0.1500 0.1350 0.1500 52,500 +0.01(+3.45%)
Jan 02, 2014 0.1750 0.1750 0.1450 0.1450 6,500 -0.03(-17.14%)
Dec 31, 2013 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Dec 24, 2013 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Dec 23, 2013 0.1700 0.1800 0.1650 0.1800 12,903 +0.01(+2.86%)
Dec 20, 2013 0.1800 0.1800 0.1300 0.1750 69,543 -0.01(-2.78%)
Dec 19, 2013 0.1650 0.1800 0.1600 0.1800 58,662 +0.02(+12.50%)
Dec 18, 2013 0.1500 0.1700 0.1450 0.1600 8,565 +0.01(+6.67%)
Dec 17, 2013 0.1700 0.1700 0.1300 0.1500 30,366 -0.02(-9.09%)
Dec 16, 2013 0.1650 0.1700 0.1650 0.1650 7,430 -0.01(-2.94%)
Dec 11, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 10, 2013 0.1700 0.1700 0.1700 0.1700 1,235 +0.00(+0.00%)
Dec 06, 2013 0.1700 0.1700 0.1700 416 -0.00(-2.86%)
Dec 05, 2013 0.2000 0.2000 0.1750 0.1750 48,500 -0.03(-12.50%)
Dec 04, 2013 0.1950 0.2000 0.1800 0.2000 27,813 +0.02(+11.11%)
Dec 03, 2013 0.1800 0.2100 0.1800 0.1800 111,000 -0.01(-2.70%)
Dec 02, 2013 0.1900 0.1900 0.1850 0.1850 19,400 -0.04(-15.91%)
Nov 29, 2013 0.1750 0.2200 0.1750 0.2200 141,866 +0.05(+25.71%)
Nov 28, 2013 0.1600 0.1800 0.1550 0.1750 448,500 -0.01(-2.78%)
Nov 27, 2013 0.1650 0.1800 0.1650 0.1800 12,778 -0.02(-12.20%)
Nov 26, 2013 0.1800 0.2050 0.1700 0.2050 19,510 -0.02(-6.82%)
Nov 25, 2013 0.2400 0.2400 0.1500 0.2200 80,200 +0.03(+15.79%)
Nov 22, 2013 0.2000 0.2500 0.1650 0.1900 102,750 -0.01(-5.00%)
Nov 21, 2013 0.1900 0.2000 0.1550 0.2000 28,497 +0.04(+25.00%)
Nov 20, 2013 0.1350 0.1600 0.1300 0.1600 143,967 +0.04(+39.13%)
Nov 19, 2013 0.1250 0.1250 0.1150 0.1150 125,500 -0.00(-4.17%)
Nov 18, 2013 0.1200 0.1200 0.1200 0.1200 44,000 +0.00(+0.00%)
Nov 15, 2013 0.1200 0.1200 0.1050 0.1200 74,332 -0.01(-7.69%)
Nov 14, 2013 0.1100 0.1300 0.1000 0.1300 53,500 +0.00(+0.00%)
Nov 11, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 08, 2013 0.1200 0.1200 0.1200 0.1200 4,300 +0.02(+20.00%)
Nov 07, 2013 0.1100 0.1300 0.1000 0.1000 80,393 -0.01(-13.04%)
Nov 06, 2013 0.1350 0.1400 0.1000 0.1150 104,500 +0.01(+9.52%)
Nov 05, 2013 0.1050 0.1050 0.1000 0.1050 53,000 -0.04(-25.00%)
Nov 04, 2013 0.1100 0.1400 0.1100 0.1400 11,000 +0.02(+12.00%)
Oct 31, 2013 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 30, 2013 0.1200 0.1350 0.1200 0.1200 12,332 -0.01(-7.69%)
Oct 29, 2013 0.1350 0.1350 0.1300 0.1300 3,499 -0.01(-3.70%)
Oct 28, 2013 0.1300 0.1400 0.1300 0.1350 19,500 +0.01(+3.85%)
Oct 23, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 17, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Oct 16, 2013 0.1100 0.1400 0.1100 0.1250 45,657 -0.02(-16.67%)
Oct 15, 2013 0.1500 0.1500 0.1500 0.1500 13,746 +0.00(+0.00%)
Oct 08, 2013 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 07, 2013 0.1350 0.1350 0.1200 0.1200 26,506 -0.02(-17.24%)
Oct 04, 2013 0.1450 0.1450 0.1450 0.1450 3,000 +0.02(+20.83%)
Oct 03, 2013 0.1200 0.1200 0.1200 0.1200 42,000 +0.00(+0.00%)
Oct 02, 2013 0.1400 0.1400 0.1200 0.1200 71,500 +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.