Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glenstar Ventures Inc. (CSE: GSTR )

0.3600 -0.0350 (-8.86%)
Official Closing Price Updated: 9:46 AM EST, Feb 26, 2025 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 (%)
Feb 26, 2025 0.3800 0.3800 0.3600 0.3600 3,000 -0.04(-8.86%)
Feb 25, 2025 0.3950 0.3950 0.3950 0.3950 1,000 +0.02(+3.95%)
Feb 24, 2025 0.4000 0.4000 0.3800 0.3800 3,000 +0.00(+0.00%)
Feb 21, 2025 0.4000 0.4000 0.3800 0.3800 2,000 -0.02(-5.00%)
Feb 20, 2025 0.3900 0.4000 0.3800 0.4000 6,000 +0.00(+0.00%)
Feb 19, 2025 0.3950 0.4000 0.3800 0.4000 8,000 +0.03(+8.11%)
Feb 18, 2025 0.3700 0.4000 0.3700 0.3700 8,000 +0.00(+0.00%)
Feb 14, 2025 0.3700 0 -0.03(-7.50%)
Feb 13, 2025 0.4250 0.4250 0.4000 0.4000 2,000 +0.00(+0.00%)
Feb 12, 2025 0.4250 0.4250 0.4000 0.4000 3,250 +0.00(+0.00%)
Feb 11, 2025 0.4100 0.4100 0.4000 0.4000 12,700 -0.02(-4.76%)
Feb 10, 2025 0.4000 0.4450 0.4000 0.4200 49,200 +0.02(+5.00%)
Feb 07, 2025 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 06, 2025 0.4200 0.4500 0.4000 0.4000 4,000 +0.00(+0.00%)
Feb 05, 2025 0.4200 0.4450 0.4000 0.4000 7,500 -0.02(-4.76%)
Feb 04, 2025 0.4200 0.4200 0.4200 0.4200 4,000 -0.02(-4.55%)
Feb 03, 2025 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+1.15%)
Jan 31, 2025 0.4350 0.4350 0.4350 0.4350 1,000 +0.09(+24.29%)
Jan 30, 2025 0.4000 0.4000 0.3500 0.3500 2,000 +0.00(+0.00%)
Jan 27, 2025 0.3500 0.3500 0 +0.00(+0.00%)
Jan 24, 2025 0.3450 0.3500 0.3450 0.3500 5,500 +0.13(+62.79%)
Jan 23, 2025 0.2150 0.2150 0.2150 0.2150 500 -0.13(-37.68%)
Jan 21, 2025 0.3450 0.3450 0 +0.00(+0.00%)
Jan 16, 2025 0.3450 0 +0.00(+0.00%)
Jan 15, 2025 0.3450 0.3450 0.3450 0.3450 2,898 +0.04(+15.00%)
Jan 14, 2025 0.3000 0.3000 0.3000 0.3000 4,200 +0.00(+0.00%)
Jan 13, 2025 0.2500 0.3000 0.2100 0.3000 14,000 +0.00(+0.00%)
Jan 10, 2025 0.3000 0.3000 0.3000 0.3000 2,000 +0.04(+17.65%)
Jan 06, 2025 0.2550 0.2550 172 -0.04(-13.56%)
Dec 12, 2024 0.2950 0 +0.04(+15.69%)
Dec 06, 2024 0.2550 0 +0.05(+27.50%)
Dec 05, 2024 0.3000 0.3000 0.2000 0.2000 34,500 -0.11(-35.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.