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, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 29, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2016 0.0250 0.0250 0.0250 0.0250 895 +0.00(+0.00%)
Sep 27, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 19, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 14, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 13, 2016 0.0250 0.0250 0.0250 0.0250 5,832 +0.01(+25.00%)
Sep 12, 2016 0.0200 0.0200 0.0200 0.0200 45,200 +0.00(+0.00%)
Sep 09, 2016 0.0200 0.0200 0.0200 0.0200 80,000 -0.01(-20.00%)
Sep 07, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 02, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 01, 2016 0.0250 0.0250 0.0250 0.0250 7,000 +0.01(+25.00%)
Aug 31, 2016 0.0200 0.0200 0.0200 0.0200 290,000 -0.01(-20.00%)
Aug 29, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 26, 2016 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+20.00%)
Aug 24, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 23, 2016 0.0400 0.0400 0.0300 0.0300 45,000 -0.01(-14.29%)
Aug 19, 2016 0.0350 0.0350 0.0350 133 +0.00(+0.00%)
Aug 18, 2016 0.0400 0.0400 0.0350 0.0350 46,333 +0.00(+0.00%)
Aug 15, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 12, 2016 0.0350 0.0400 0.0350 0.0400 103,000 +0.01(+33.33%)
Aug 11, 2016 0.0250 0.0300 0.0250 0.0300 238,360 +0.00(+20.00%)
Aug 10, 2016 0.0200 0.0250 0.0200 0.0250 14,000 +0.01(+25.00%)
Aug 09, 2016 0.0200 0.0200 0.0200 0.0200 16,066 -0.01(-20.00%)
Aug 05, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 04, 2016 0.0250 0.0250 0.0200 0.0200 64,467 -0.01(-20.00%)
Aug 03, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Aug 02, 2016 0.0200 0.0200 0.0200 0.0200 28,766 +0.01(+33.33%)
Jul 29, 2016 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Jul 28, 2016 0.0250 0.0250 0.0250 0.0250 27,017 +0.01(+25.00%)
Jul 27, 2016 0.0150 0.0200 0.0150 0.0200 34,279 +0.00(+0.00%)
Jul 26, 2016 0.0250 0.0250 0.0200 0.0200 19,000 -0.01(-20.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 20, 2016 0.0250 0.0250 0.0250 0.0250 15,833 +0.00(+0.00%)
Jul 18, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 05, 2016 0.0200 0.0200 0.0200 0.0200 43,600 +0.01(+33.33%)
Jun 30, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 16, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 14, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 13, 2016 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
May 30, 2016 0.0200 0.0200 0.0200 733 +0.00(+0.00%)
May 27, 2016 0.0200 0.0200 0.0200 0.0200 49,333 +0.00(+0.00%)
May 26, 2016 0.0200 0.0200 0.0200 0.0200 1,333 +0.00(+0.00%)
May 24, 2016 0.0200 0.0200 0.0200 30 -0.01(-20.00%)
May 16, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 13, 2016 0.0200 0.0200 0.0150 0.0200 45,466 +0.00(+0.00%)
May 11, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 10, 2016 0.0150 0.0150 0.0150 0.0150 23,600 -0.01(-25.00%)
May 05, 2016 0.0200 0.0200 0.0200 60 +0.00(+0.00%)
May 03, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 02, 2016 0.0200 0.0200 0.0200 0.0200 98,000 +0.00(+0.00%)
Apr 29, 2016 0.0200 0.0200 0.0200 0.0200 12,066 +0.00(+0.00%)
Apr 26, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 21, 2016 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Apr 20, 2016 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Apr 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 13, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 12, 2016 0.0200 0.0200 0.0200 0.0200 4,593 -0.01(-20.00%)
Apr 01, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 02, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 26, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 25, 2016 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Feb 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 03, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 28, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 26, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 25, 2016 0.0200 0.0250 0.0200 0.0200 207,000 +0.00(+0.00%)
Jan 22, 2016 0.0250 0.0250 0.0200 0.0200 75,000 -0.01(-33.33%)
Jan 19, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 18, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 15, 2016 0.0300 0.0300 0.0300 0.0300 123,000 +0.00(+0.00%)
Jan 14, 2016 0.0300 0.0300 0.0300 0.0300 2,500 -0.01(-25.00%)
Jan 06, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 05, 2016 0.0350 0.0350 0.0300 0.0300 110,000 -0.01(-14.29%)
Jan 04, 2016 0.0350 0.0350 0.0350 0.0350 46,500 +0.00(+0.00%)
Dec 22, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 21, 2015 0.0400 0.0400 0.0250 0.0300 521,000 -0.01(-14.29%)
Dec 17, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 16, 2015 0.0450 0.0500 0.0450 0.0450 375,000 +0.00(+0.00%)
Dec 15, 2015 0.0450 0.0450 0.0350 0.0450 225,000 +0.00(+0.00%)
Dec 14, 2015 0.0450 0.0450 0.0450 0.0450 147,066 +0.00(+0.00%)
Dec 11, 2015 0.0450 0.0450 0.0450 0.0450 5,226 +0.01(+28.57%)
Dec 10, 2015 0.0350 0.0350 0.0350 0.0350 5,586 +0.00(+0.00%)
Dec 09, 2015 0.0350 0.0350 0.0350 0.0350 1,066 -0.01(-22.22%)
Dec 07, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 04, 2015 0.0400 0.0450 0.0400 0.0450 75,033 +0.01(+28.57%)
Dec 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 30, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2015 0.0500 0.0500 0.0450 0.0450 105,000 +0.00(+12.50%)
Nov 24, 2015 0.0450 0.0450 0.0400 0.0400 77,000 -0.00(-11.11%)
Nov 23, 2015 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Nov 20, 2015 0.0500 0.0500 0.0450 0.0450 118,000 +0.00(+0.00%)
Nov 19, 2015 0.0400 0.0500 0.0250 0.0450 100,000 -0.01(-10.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0.0500 160,000 +0.01(+11.11%)
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.