Golden Star Enterprises Ltd. (GSPT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0057

0.0000

(0.00%)

At close: 11:58AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 23, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 22, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 19, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 18, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 17, 2024	0.0075	0.0075	0.0057	0.0057	0.0057	160,500
Apr 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	15,000
Apr 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	16,000
Apr 04, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	134,615
Apr 03, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Apr 02, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Apr 01, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Mar 28, 2024	0.0052	0.0072	0.0052	0.0072	0.0072	2,600
Mar 27, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	735
Mar 26, 2024	0.0055	0.0079	0.0055	0.0075	0.0075	117,270
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	9,000
Mar 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
Mar 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 11, 2024	0.0050	0.0079	0.0050	0.0060	0.0060	80,333
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	63,534
Mar 06, 2024	0.0069	0.0078	0.0069	0.0078	0.0078	206
Mar 05, 2024	0.0040	0.0080	0.0040	0.0080	0.0080	115,000
Mar 04, 2024	0.0054	0.0054	0.0046	0.0046	0.0046	233,600
Mar 01, 2024	0.0071	0.0088	0.0071	0.0088	0.0088	10,251
Feb 29, 2024	0.0075	0.0088	0.0075	0.0088	0.0088	22,000
Feb 28, 2024	0.0061	0.0085	0.0047	0.0080	0.0080	143,220
Feb 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 26, 2024	0.0090	0.0090	0.0047	0.0090	0.0090	2,640
Feb 23, 2024	0.0105	0.0105	0.0047	0.0090	0.0090	66,100
Feb 22, 2024	0.0046	0.0108	0.0046	0.0108	0.0108	5,000
Feb 21, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Feb 20, 2024	0.0046	0.0093	0.0046	0.0072	0.0072	26,003
Feb 16, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Feb 15, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Feb 14, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Feb 13, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Feb 12, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	665
Feb 09, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 08, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 07, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 06, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 05, 2024	0.0050	0.0091	0.0042	0.0042	0.0042	212,051
Feb 02, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	25,050
Feb 01, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	3,600
Jan 31, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 30, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 29, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	1,148
Jan 26, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 25, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	1,000
Jan 24, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 23, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 22, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Jan 19, 2024	0.0113	0.0113	0.0051	0.0051	0.0051	1,100
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	492
Jan 16, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jan 12, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jan 11, 2024	0.0080	0.0080	0.0068	0.0068	0.0068	4,250
Jan 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 08, 2024	0.0120	0.0120	0.0043	0.0110	0.0110	210,400
Jan 05, 2024	0.0037	0.0076	0.0037	0.0076	0.0076	1,140
Jan 04, 2024	0.0042	0.0109	0.0042	0.0066	0.0066	12,700
Jan 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 29, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,000
Dec 28, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	60,013
Dec 27, 2023	0.0095	0.0095	0.0063	0.0063	0.0063	48,951
Dec 26, 2023	0.0040	0.0098	0.0040	0.0098	0.0098	59,150
Dec 22, 2023	0.0105	0.0105	0.0060	0.0098	0.0098	7,336
Dec 21, 2023	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 20, 2023	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 19, 2023	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 18, 2023	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 15, 2023	0.0099	0.0099	0.0099	0.0099	0.0099	59,200
Dec 14, 2023	0.0109	0.0109	0.0109	0.0109	0.0109	45,000
Dec 13, 2023	0.0073	0.0073	0.0073	0.0073	0.0073	500
Dec 12, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 11, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	500
Dec 08, 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
Dec 07, 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
Dec 06, 2023	0.0071	0.0071	0.0044	0.0044	0.0044	90,000
Dec 05, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	10,065
Dec 04, 2023	0.0066	0.0070	0.0060	0.0060	0.0060	6,600
Dec 01, 2023	0.0100	0.0100	0.0044	0.0066	0.0066	277,878
Nov 30, 2023	0.0098	0.0098	0.0098	0.0098	0.0098	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7313+0.0015(+0.21%)

CRUDE OIL82.85+0.04(+0.05%)

Bitcoin CAD87,633.06-3,288.91(-3.62%)

Golden Star Enterprises Ltd. (GSPT)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7313
+0.0015(+0.21%)

CRUDE OIL
82.85
+0.04(+0.05%)

Bitcoin CAD
87,633.06
-3,288.91(-3.62%)