Advertisement
Advertisement
U.S. markets open in 7 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GSP Resource Corp. (GSPR.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.09000.0000 (0.00%)
At close: 03:46PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.09000.09000.09000.09000.0900-
Feb 03, 20230.09000.09000.09000.09000.0900-
Feb 02, 20230.11000.11000.09000.09000.090061,200
Feb 01, 20230.10000.10000.10000.10000.10004,000
Jan 31, 20230.10500.10500.09000.09000.090015,000
Jan 30, 20230.11000.11000.11000.11000.1100-
Jan 27, 20230.11000.11000.11000.11000.110020,006
Jan 26, 20230.11000.11000.11000.11000.1100-
Jan 25, 20230.11000.11000.11000.11000.1100-
Jan 24, 20230.11000.11000.11000.11000.1100-
Jan 23, 20230.10000.12500.09500.11000.110043,001
Jan 20, 20230.12000.12500.12000.12500.12501,000
Jan 19, 20230.10000.15000.09000.12000.120039,500
Jan 18, 20230.10000.10000.10000.10000.10002,000
Jan 17, 20230.09500.09500.09500.09500.0950-
Jan 16, 20230.09500.09500.09500.09500.0950-
Jan 13, 20230.09500.09500.09500.09500.09501,000
Jan 12, 20230.10000.10000.10000.10000.100010,500
Jan 11, 20230.10000.10000.08000.10000.100014,000
Jan 10, 20230.11500.11500.11500.11500.1150-
Jan 09, 20230.11500.11500.11500.11500.1150-
Jan 06, 20230.10500.12000.10500.11500.11503,000
Jan 05, 20230.10500.10500.10500.10500.10505,000
Jan 04, 20230.09500.10000.09000.10000.10008,000
Jan 03, 20230.08500.12500.08000.08500.0850250,000
Dec 30, 20220.08000.08000.08000.08000.080040,000
Dec 29, 20220.06500.08500.06500.08500.085038,500
Dec 28, 20220.07500.07500.07500.07500.0750-
Dec 23, 20220.07500.07500.07500.07500.0750-
Dec 22, 20220.06000.07500.06000.07500.0750169,000
Dec 21, 20220.06000.06000.05500.06000.0600104,000
Dec 20, 20220.06000.06000.06000.06000.06005,000
Dec 19, 20220.06000.06500.06000.06500.065035,000
Dec 16, 20220.06000.06000.06000.06000.060016,000
Dec 15, 20220.06000.06000.06000.06000.060025,000
Dec 14, 20220.06000.06000.06000.06000.060017,000
Dec 13, 20220.06000.06000.06000.06000.060020,000
Dec 12, 20220.06000.06000.06000.06000.0600-
Dec 09, 20220.06000.06000.06000.06000.0600-
Dec 08, 20220.06500.06500.06000.06000.060073,000
Dec 07, 20220.06000.08000.06000.06500.0650240,000
Dec 06, 20220.06000.06000.06000.06000.0600-
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.06000.06000.06000.06000.0600-
Dec 01, 20220.06000.06000.06000.06000.0600-
Nov 30, 20220.06000.06000.06000.06000.06005,000
Nov 29, 20220.06000.06000.06000.06000.060050,000
Nov 28, 20220.06000.06500.06000.06500.0650146,000
Nov 25, 20220.07500.07500.05500.06500.06501,132,000
Nov 24, 20220.08000.08000.08000.08000.0800-
Nov 23, 20220.08000.08000.08000.08000.0800-
Nov 22, 20220.08000.08000.08000.08000.08005,000
Nov 21, 20220.08000.08000.08000.08000.08001,000
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.0800-
Nov 16, 20220.08000.08000.08000.08000.0800-
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.0800-
Nov 10, 20220.08000.08000.08000.08000.0800-
Nov 09, 20220.08000.08000.08000.08000.080010,000
Nov 08, 20220.08500.08500.08500.08500.085010,000
Nov 07, 20220.08000.08000.08000.08000.0800-
Nov 04, 20220.08000.08000.08000.08000.0800-
Nov 03, 20220.08500.08500.08000.08000.080017,000
Nov 02, 20220.08000.08000.08000.08000.0800-
Nov 01, 20220.08000.08000.08000.08000.0800-
Oct 31, 20220.08000.08000.08000.08000.08006,000
Oct 28, 20220.08500.08500.08000.08000.080018,000
Oct 27, 20220.08500.08500.08500.08500.0850-
Oct 26, 20220.08500.08500.08500.08500.085010,500
Oct 25, 20220.08000.12000.08000.08500.0850140,500
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.070040,000
Oct 20, 20220.07000.07000.07000.07000.07001,000
Oct 19, 20220.07000.07000.07000.07000.07001,000
Oct 18, 20220.07000.07000.07000.07000.0700-
Oct 17, 20220.07000.07000.07000.07000.07001,000
Oct 14, 20220.06500.06500.06500.06500.0650-
Oct 13, 20220.06500.06500.06500.06500.0650-
Oct 12, 20220.06500.06500.06500.06500.0650-
Oct 11, 20220.06500.06500.06500.06500.06506,310
Oct 07, 20220.06000.06000.06000.06000.0600-
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.06000.06000.0600-
Oct 04, 20220.06000.06000.06000.06000.0600-
Oct 03, 20220.06500.06500.06000.06000.060013,000
Sep 30, 20220.07000.07000.07000.07000.0700-
Sep 29, 20220.07000.07000.07000.07000.0700-
Sep 28, 20220.07500.07500.07000.07000.07006,284
Sep 27, 20220.08000.08000.08000.08000.0800-
Sep 26, 20220.08000.08000.08000.08000.0800-
Sep 23, 20220.08000.08000.08000.08000.08002,000
Sep 22, 20220.07500.07500.07500.07500.0750-
Sep 21, 20220.08000.08000.07500.07500.075030,000
Sep 20, 20220.07500.07500.07500.07500.07508,000
Sep 19, 20220.07500.07500.07500.07500.0750-
Sep 16, 20220.07500.07500.07500.07500.0750-
Sep 15, 20220.07500.07500.07500.07500.0750-
Sep 14, 20220.07500.07500.07500.07500.075010,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement