GlobeStar Therapeutics Corporation (GSTC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0005

0.0000

(0.00%)

At close: 03:14PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	77,712,697
May 09, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	50,747,704
May 08, 2024	0.0007	0.0008	0.0005	0.0006	0.0006	43,011,965
May 07, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	10,148,938
May 06, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	22,754
May 03, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	2,030,000
May 02, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	2,428,115
May 01, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	755,010
Apr 30, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	3,241,496
Apr 29, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	275,100
Apr 26, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	39,911
Apr 25, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	533,000
Apr 24, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	230,060
Apr 23, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	950,001
Apr 22, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,297,987
Apr 19, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	1,241,811
Apr 18, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	1,260,293
Apr 17, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,901,373
Apr 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,766,000
Apr 15, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	3,031,334
Apr 12, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	276,973
Apr 11, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	2,753,800
Apr 10, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,576,832
Apr 09, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	5,156,666
Apr 08, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	10,682,632
Apr 05, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,851,144
Apr 04, 2024	0.0007	0.0009	0.0007	0.0008	0.0008	14,669,304
Apr 03, 2024	0.0009	0.0009	0.0006	0.0007	0.0007	54,454,055
Apr 02, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	3,272,117
Apr 01, 2024	0.0009	0.0011	0.0008	0.0010	0.0010	16,581,005
Mar 28, 2024	0.0013	0.0014	0.0007	0.0009	0.0009	56,599,156
Mar 27, 2024	0.0021	0.0022	0.0011	0.0016	0.0016	12,903,812
Mar 26, 2024	0.0025	0.0025	0.0020	0.0021	0.0021	1,439,872
Mar 25, 2024	0.0023	0.0025	0.0021	0.0025	0.0025	1,690,833
Mar 22, 2024	0.0023	0.0023	0.0017	0.0023	0.0023	2,066,800
Mar 21, 2024	0.0019	0.0022	0.0017	0.0022	0.0022	2,134,501
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	280,005
Mar 19, 2024	0.0021	0.0021	0.0018	0.0021	0.0021	2,844,235
Mar 18, 2024	0.0018	0.0021	0.0017	0.0021	0.0021	1,707,000
Mar 15, 2024	0.0018	0.0019	0.0017	0.0018	0.0018	2,283,000
Mar 14, 2024	0.0018	0.0021	0.0018	0.0020	0.0020	3,159,516
Mar 13, 2024	0.0015	0.0020	0.0015	0.0020	0.0020	4,406,048
Mar 12, 2024	0.0015	0.0018	0.0015	0.0018	0.0018	972,329
Mar 11, 2024	0.0017	0.0018	0.0014	0.0018	0.0018	4,517,802
Mar 08, 2024	0.0019	0.0019	0.0016	0.0018	0.0018	2,741,458
Mar 07, 2024	0.0020	0.0020	0.0013	0.0018	0.0018	4,914,945
Mar 06, 2024	0.0022	0.0022	0.0017	0.0020	0.0020	7,502,727
Mar 05, 2024	0.0022	0.0022	0.0018	0.0022	0.0022	3,734,125
Mar 04, 2024	0.0020	0.0021	0.0019	0.0021	0.0021	2,829,057
Mar 01, 2024	0.0018	0.0021	0.0018	0.0020	0.0020	9,838,797
Feb 29, 2024	0.0018	0.0020	0.0016	0.0019	0.0019	6,983,157
Feb 28, 2024	0.0013	0.0019	0.0013	0.0018	0.0018	15,136,972
Feb 27, 2024	0.0015	0.0015	0.0012	0.0015	0.0015	7,170,838
Feb 26, 2024	0.0014	0.0015	0.0012	0.0014	0.0014	1,160,000
Feb 23, 2024	0.0014	0.0015	0.0013	0.0014	0.0014	2,225,284
Feb 22, 2024	0.0013	0.0015	0.0011	0.0014	0.0014	6,590,046
Feb 21, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	4,035,250
Feb 20, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	2,170,845
Feb 16, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	7,664,188
Feb 15, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	6,125,254
Feb 14, 2024	0.0010	0.0012	0.0009	0.0012	0.0012	12,015,879
Feb 13, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	8,578,685
Feb 12, 2024	0.0013	0.0014	0.0010	0.0012	0.0012	17,350,168
Feb 09, 2024	0.0013	0.0015	0.0012	0.0014	0.0014	19,904,187
Feb 08, 2024	0.0009	0.0015	0.0008	0.0013	0.0013	58,193,460
Feb 07, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	5,214,634
Feb 06, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	16,996,818
Feb 05, 2024	0.0008	0.0009	0.0007	0.0009	0.0009	16,965,931
Feb 02, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	58,096,425
Feb 01, 2024	0.0013	0.0013	0.0010	0.0010	0.0010	66,836,865
Jan 31, 2024	0.0008	0.0013	0.0007	0.0013	0.0013	144,402,382
Jan 30, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	45,538,928
Jan 29, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	6,012,655
Jan 26, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	82,222
Jan 25, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	30,912,973
Jan 24, 2024	0.0009	0.0010	0.0008	0.0009	0.0009	24,830,657
Jan 23, 2024	0.0009	0.0010	0.0008	0.0008	0.0008	24,029,202
Jan 22, 2024	0.0012	0.0012	0.0009	0.0009	0.0009	12,070,868
Jan 19, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	1,009,234
Jan 18, 2024	0.0012	0.0014	0.0010	0.0010	0.0010	8,192,232
Jan 17, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	3,559,163
Jan 16, 2024	0.0014	0.0015	0.0014	0.0014	0.0014	3,599,190
Jan 12, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	3,099,700
Jan 11, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	3,830,549
Jan 10, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	2,301,254
Jan 09, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	3,554,911
Jan 08, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	2,432,940
Jan 05, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	1,684,221
Jan 04, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	3,958,194
Jan 03, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	195,000
Jan 02, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	279,863
Dec 29, 2023	0.0010	0.0011	0.0009	0.0009	0.0009	2,869,359
Dec 28, 2023	0.0010	0.0011	0.0009	0.0010	0.0010	6,381,185
Dec 27, 2023	0.0012	0.0012	0.0010	0.0011	0.0011	7,200,516
Dec 26, 2023	0.0011	0.0013	0.0010	0.0012	0.0012	7,128,404
Dec 22, 2023	0.0012	0.0013	0.0011	0.0011	0.0011	8,588,115
Dec 21, 2023	0.0011	0.0012	0.0010	0.0012	0.0012	3,541,700
Dec 20, 2023	0.0012	0.0012	0.0010	0.0012	0.0012	5,857,303
Dec 19, 2023	0.0012	0.0013	0.0010	0.0011	0.0011	16,162,865
Dec 18, 2023	0.0012	0.0017	0.0011	0.0012	0.0012	32,724,633
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,360.56+255.13(+0.31%)

GlobeStar Therapeutics Corporation (GSTC)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,360.56
+255.13(+0.31%)