Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2013
0.1250
0.1250
0.1200
0.1200
25,186
+0.00(+0.00%)
Sep 27, 2013
0.1200
0.1200
0.1200
0.1200
63,500
+0.00(+0.00%)
Sep 26, 2013
0.1200
0.1200
0.1200
0.1200
5,000
-0.02(-14.29%)
Sep 25, 2013
0.1300
0.1400
0.1200
0.1400
63,000
+0.01(+3.70%)
Sep 24, 2013
0.1350
0.1350
0.1350
0.1350
3,533
-0.01(-6.90%)
Sep 23, 2013
0.1450
0.1450
0.1450
0.1450
3,000
-0.02(-9.38%)
Sep 20, 2013
0.1350
0.1600
0.1200
0.1600
83,193
+0.02(+14.29%)
Sep 19, 2013
0.1250
0.1400
0.1150
0.1400
8,833
+0.01(+7.69%)
Sep 18, 2013
0.1350
0.1350
0.1300
0.1300
22,500
-0.02(-13.33%)
Sep 17, 2013
0.1400
0.1500
0.1400
0.1500
20,000
+0.01(+7.14%)
Sep 16, 2013
0.1250
0.1400
0.1250
0.1400
2,500
+0.02(+12.00%)
Sep 13, 2013
0.1150
0.1250
0.1150
0.1250
47,333
+0.01(+8.70%)
Sep 12, 2013
0.1200
0.1250
0.1150
0.1150
21,400
+0.00(+0.00%)
Sep 11, 2013
0.1050
0.1150
0.1000
0.1150
38,166
+0.01(+9.52%)
Sep 10, 2013
0.1050
0.1050
0.1050
0.1050
666
-0.01(-4.55%)
Sep 09, 2013
0.1000
0.1100
0.1000
0.1100
8,333
+0.02(+22.22%)
Sep 06, 2013
0.1000
0.1000
0.0900
0.0900
25,000
-0.01(-10.00%)
Sep 05, 2013
0.1000
0.1000
0.1000
0.1000
2,000
-0.01(-9.09%)
Sep 03, 2013
0.1100
0.1100
0.1100
0
+0.02(+22.22%)
Aug 29, 2013
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 27, 2013
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 26, 2013
0.0900
0.0900
0.0900
0.0900
3,207
+0.00(+0.00%)
Aug 23, 2013
0.0900
0.1100
0.0900
0.0900
30,566
-0.01(-5.26%)
Aug 22, 2013
0.0950
0.0950
0.0950
0.0950
5,250
+0.00(+0.00%)
Aug 21, 2013
0.0950
0.0950
0.0950
0.0950
5,200
-0.01(-5.00%)
Aug 20, 2013
0.1000
0.1000
0.1000
0.1000
11,000
+0.01(+11.11%)
Aug 16, 2013
0.0900
0.0900
0.0900
86
+0.01(+12.50%)
Aug 15, 2013
0.0800
0.0800
0.0800
0.0800
9,000
+0.01(+6.67%)
Aug 14, 2013
0.0750
0.0750
0.0750
0.0750
10,000
+0.00(+0.00%)
Aug 08, 2013
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Aug 07, 2013
0.0750
0.0750
0.0750
0.0750
4,000
+0.00(+0.00%)
Aug 06, 2013
0.0750
0.0750
0.0750
0.0750
7,267
+0.00(+0.00%)
Aug 02, 2013
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Aug 01, 2013
0.0750
0.0800
0.0750
0.0800
5,003
+0.01(+14.29%)
Jul 31, 2013
0.0750
0.0750
0.0700
0.0700
12,342
-0.01(-12.50%)
Jul 30, 2013
0.0800
0.0800
0.0800
0.0800
1,000
+0.01(+6.67%)
Jul 29, 2013
0.0800
0.0800
0.0750
0.0750
8,880
-0.01(-6.25%)
Jul 26, 2013
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+0.00%)
Jul 25, 2013
0.0900
0.0900
0.0800
0.0800
13,216
-0.01(-11.11%)
Jul 24, 2013
0.0900
0.0900
0.0900
0.0900
3,000
+0.01(+12.50%)
Jul 23, 2013
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 22, 2013
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 19, 2013
0.0800
0.0800
0.0800
0.0800
67
+0.00(+0.00%)
Jul 18, 2013
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 17, 2013
0.0800
0.0800
0.0800
0.0800
633
-0.01(-5.88%)
Jul 16, 2013
0.0850
0.0850
0.0850
0.0850
10,000
+0.00(+0.00%)
Jul 15, 2013
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jul 12, 2013
0.0900
0.0900
0.0850
0.0850
11,960
+0.01(+6.25%)
Jul 11, 2013
0.0800
0.0800
0.0800
0.0800
25,000
-0.01(-11.11%)
Jul 10, 2013
0.0850
0.0900
0.0800
0.0900
23,000
+0.01(+20.00%)
Jul 09, 2013
0.0750
0.0750
0.0750
0.0750
344
-0.01(-16.67%)
Jul 08, 2013
0.0900
0.0900
0.0900
0.0900
1,500
+0.01(+20.00%)
Jul 05, 2013
0.0750
0.0750
0.0750
0.0750
66
+0.00(+0.00%)
Jul 04, 2013
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jul 03, 2013
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jul 02, 2013
0.0750
0.0750
0.0750
0.0750
433
-0.01(-6.25%)
Jun 28, 2013
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jun 26, 2013
0.0850
0.0900
0.0850
0.0850
33,907
-0.00(-5.56%)
Jun 25, 2013
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jun 24, 2013
0.0900
0.0900
0.0900
0.0900
15,000
+0.00(+0.00%)
Jun 21, 2013
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jun 20, 2013
0.1000
0.1000
0.0900
0.0900
50,500
-0.01(-10.00%)
Jun 19, 2013
0.1000
0.1200
0.1000
0.1000
11,167
+0.00(+0.00%)
Jun 18, 2013
0.0850
0.1000
0.0850
0.1000
43,000
+0.02(+25.00%)
Jun 17, 2013
0.0900
0.0900
0.0800
0.0800
14,001
-0.01(-11.11%)
Jun 14, 2013
0.0900
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jun 13, 2013
0.0950
0.0950
0.0900
0.0900
23,000
-0.01(-10.00%)
Jun 12, 2013
0.0950
0.1000
0.0950
0.1000
15,333
+0.00(+0.00%)
Jun 11, 2013
0.0950
0.1000
0.0900
0.1000
16,666
+0.01(+5.26%)
Jun 10, 2013
0.0950
0.1000
0.0950
0.0950
8,992
-0.01(-5.00%)
Jun 07, 2013
0.0900
0.1000
0.0900
0.1000
67,013
+0.01(+11.11%)
Jun 06, 2013
0.1100
0.1100
0.0900
0.0900
61,639
-0.02(-18.18%)
Jun 05, 2013
0.1100
0.1100
0.1100
0.1100
7,000
-0.01(-8.33%)
Jun 04, 2013
0.1000
0.1200
0.1000
0.1200
31,833
+0.02(+20.00%)
Jun 03, 2013
0.0900
0.1000
0.0900
0.1000
4,928
+0.00(+0.00%)
May 31, 2013
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 30, 2013
0.1000
0.1000
0.1000
0.1000
20,000
+0.00(+0.00%)
May 29, 2013
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 28, 2013
0.1000
0.1000
0.1000
0.1000
10,000
+0.01(+5.26%)
May 27, 2013
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
May 24, 2013
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
May 23, 2013
0.0950
0.0950
0.0950
0.0950
266
-0.01(-5.00%)
May 22, 2013
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 21, 2013
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 17, 2013
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 16, 2013
0.1000
0.1000
0.1000
0.1000
9,000
-0.00(-4.76%)
May 15, 2013
0.1050
0.1050
0.1050
0.1050
300
+0.00(+5.00%)
May 13, 2013
0.1000
0.1000
0.1000
0.1000
5,200
+0.00(+0.00%)
May 10, 2013
0.0950
0.1000
0.0950
0.1000
566
+0.00(+0.00%)
May 09, 2013
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 08, 2013
0.1000
0.1000
0.1000
0.1000
10,100
+0.00(+0.00%)
May 07, 2013
0.1100
0.1200
0.1000
0.1000
5,507
+0.00(+0.00%)
May 06, 2013
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
May 03, 2013
0.1100
0.1100
0.1000
0.1000
16,000
-0.01(-9.09%)
May 02, 2013
0.1050
0.1100
0.1050
0.1100
51,733
+0.01(+15.79%)
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
.