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 (%)
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%)
Feb 01, 2017 0.0150 0.0200 0.0150 0.0150 1,188,000 -0.01(-25.00%)
Jan 30, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 27, 2017 0.0200 0.0200 0.0200 0.0200 8,666 +0.00(+0.00%)
Jan 23, 2017 0.0200 0.0200 0.0200 6 -0.01(-20.00%)
Jan 11, 2017 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Jan 09, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 03, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2016 0.0200 0.0200 0.0200 0.0200 72,333 +0.00(+0.00%)
Dec 28, 2016 0.0200 0.0200 0.0200 0.0200 102,215 +0.00(+0.00%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2016 0.0200 0.0200 0.0200 0.0200 224,000 +0.00(+0.00%)
Dec 20, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 16, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 08, 2016 0.0200 0.0200 0.0200 0.0200 46,332 +0.00(+0.00%)
Dec 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 01, 2016 0.0200 0.0200 0.0200 0.0200 1,360 -0.01(-33.33%)
Nov 30, 2016 0.0300 0.0300 0.0300 0.0300 4,567 +0.01(+50.00%)
Nov 29, 2016 0.0250 0.0250 0.0200 0.0200 30,000 -0.01(-20.00%)
Nov 28, 2016 0.0250 0.0250 0.0250 0.0250 95,000 +0.01(+25.00%)
Nov 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 09, 2016 0.0250 0.0250 0.0250 0.0250 29,149 +0.01(+25.00%)
Nov 04, 2016 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Nov 01, 2016 0.0200 0.0200 0.0200 333 +0.00(+0.00%)
Oct 31, 2016 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Oct 26, 2016 0.0250 0.0250 0.0250 66 +0.00(+0.00%)
Oct 19, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 17, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 14, 2016 0.0300 0.0300 0.0200 0.0200 8,566 -0.01(-20.00%)
Oct 07, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 03, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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%)
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.