Advertisement
Advertisement
U.S. markets open in 2 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Golden Star Enterprises Ltd. (GSPT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4890+0.0101 (+2.12%)
At close: 3:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20210.50000.50000.47000.48900.489019,331
Oct 26, 20210.46000.50000.43000.47890.478958,422
Oct 25, 20210.45000.47900.44000.46500.465032,550
Oct 22, 20210.49000.49000.43000.45900.459065,548
Oct 21, 20210.48000.51900.43500.50000.500056,868
Oct 20, 20210.43250.48000.43250.46000.460033,750
Oct 19, 20210.66000.69880.43000.43000.4300104,136
Oct 18, 20210.72500.74650.62000.69000.690040,654
Oct 15, 20210.75000.75000.68000.72500.72506,285
Oct 14, 20210.67500.74900.67090.74670.746714,326
Oct 13, 20210.64900.76400.63950.74670.746712,870
Oct 12, 20210.65000.65000.63950.64900.64909,688
Oct 11, 20210.63080.64900.62790.64500.645014,510
Oct 08, 20210.62050.63080.62000.62000.62003,075
Oct 07, 20210.62050.68190.62050.62050.62052,236
Oct 06, 20210.65280.65280.62050.65000.65001,400
Oct 05, 20210.70500.94020.68500.71000.710029,820
Oct 04, 20210.80130.94900.65500.94900.94901,543
Oct 01, 20210.76220.94900.65060.94900.94906,579
Sep 30, 20210.99000.99000.67010.76220.76225,691
Sep 29, 20210.97000.99000.94000.94000.940024,649
Sep 28, 20210.93000.93000.62610.93000.93005,346
Sep 27, 20210.96400.96900.93000.93000.93007,178
Sep 24, 20210.99000.99000.95000.96900.969012,838
Sep 23, 20210.74000.99000.62010.98000.980030,910
Sep 22, 20210.74000.74000.60000.72000.7200929
Sep 21, 20210.75600.96400.74000.74000.740018,132
Sep 20, 20210.78000.97000.78000.78000.78002,394
Sep 17, 20210.99000.99000.97000.97000.97002,015
Sep 16, 20210.99000.99000.99000.99000.99001,093
Sep 15, 20211.01001.01000.98000.99000.99005,868
Sep 14, 20211.03001.03001.02001.02001.02007,720
Sep 13, 20210.78001.04000.78001.02001.02005,867
Sep 10, 20211.02001.04001.02001.04001.04005,075
Sep 09, 20210.70321.03000.70321.03001.03001,236
Sep 08, 20211.03001.04000.86001.04001.04004,300
Sep 07, 20211.06001.06000.82011.04001.040012,532
Sep 03, 20211.00001.18000.98001.06001.060012,654
Sep 02, 20211.16001.16000.82001.00001.000022,158
Sep 01, 20211.12001.27001.12001.27001.27003,466
Aug 31, 20211.25001.27001.25001.26001.2600913
Aug 30, 20211.29001.31001.10001.21001.21003,951
Aug 27, 20211.26001.31001.26001.31001.310044,549
Aug 26, 20211.29001.33001.09001.31001.310015,385
Aug 25, 20211.30001.30001.30001.30001.30001,335
Aug 24, 20211.31001.31001.29001.30001.30003,605
Aug 23, 20211.35001.35001.07001.28001.28003,323
Aug 20, 20211.34001.34001.34001.34001.3400835
Aug 19, 20211.25001.34001.13001.32001.32006,795
Aug 18, 20211.27501.40001.19001.20001.200043,602
Aug 17, 20211.28001.42001.28001.29001.29006,665
Aug 16, 20211.72001.72001.27001.40001.400018,122
Aug 13, 20211.33001.50001.33001.45001.45004,865
Aug 12, 20211.55001.55001.48501.48501.48508,173
Aug 11, 20211.53001.55001.43001.55001.550013,280
Aug 10, 20211.48001.56001.31001.51001.510041,008
Aug 09, 20211.05001.60001.05001.57001.570034,236
Aug 06, 20211.48001.54001.31001.54001.540012,631
Aug 05, 20211.42001.51001.19001.51001.510061,515
Aug 04, 20211.19001.42001.19001.42001.420012,934
Aug 03, 20211.15001.40491.02001.39001.390044,442
Aug 02, 20211.11001.49001.01001.39001.39005,438
Jul 30, 20211.42001.56001.40001.40001.400011,181
Jul 29, 20211.56001.60000.51501.56001.560081,505
Jul 28, 20211.51001.56001.51001.56001.560055,202
Jul 27, 20211.51001.51001.10001.51001.510025,680
Jul 26, 20211.40001.50001.40001.50001.500022,859
Jul 23, 20211.39001.42001.25001.42001.420011,613
Jul 22, 20211.38001.38001.35001.38001.380018,827
Jul 21, 20211.38001.38001.14001.34001.340015,807
Jul 20, 20211.38001.38001.10001.36001.360023,768
Jul 19, 20211.46001.46001.09001.31001.310012,766
Jul 16, 20211.18001.45001.18001.45001.450019,504
Jul 15, 20211.26001.53001.09001.53001.530038,575
Jul 14, 20211.51001.53001.06001.50001.500041,565
Jul 13, 20211.91001.91001.01001.50001.500010,698
Jul 12, 20211.32001.50000.30001.50001.500048,970
Jul 09, 20211.37001.43001.25001.42001.4200114,703
Jul 08, 20211.23001.37001.22501.37001.370091,508
Jul 07, 20211.22001.27001.20001.25701.2570101,578
Jul 06, 20211.15001.25001.15001.25001.2500100,845
Jul 02, 20211.18001.18001.15001.17001.17006,001
Jul 01, 20211.15001.21500.90001.16801.1680120,967
Jun 30, 20211.15001.15001.01001.14001.1400138,597
Jun 29, 20210.99401.05000.90001.02001.020078,584
Jun 28, 20210.98000.99000.90000.99000.990073,297
Jun 25, 20210.85000.97900.85000.97900.979024,546
Jun 24, 20210.90000.94900.89000.90000.900027,909
Jun 23, 20210.92450.92450.85250.90000.900033,576
Jun 22, 20210.65000.89900.65000.89900.8990248,996
Jun 21, 20210.51000.75000.51000.65000.6500134,905
Jun 18, 20210.54000.65000.50500.65000.6500109,944
Jun 17, 20210.42890.52000.26300.50000.5000243,927
Jun 16, 20210.29000.42330.25000.42330.4233311,105
Jun 15, 20210.25310.30000.23400.24100.241025,840
Jun 14, 20210.27000.38900.25210.25300.253010,825
Jun 11, 20210.25300.38000.25300.31700.317018,195
Jun 10, 20210.43250.43250.25600.36900.36909,183
Jun 09, 20210.49000.49000.31600.37900.379032,352
Jun 08, 20210.35000.35000.28000.33900.339017,502
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement