Glenstar Ventures Inc (GSTR)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -11.1111111111 | 0.18 | 0.18 | 0.16 | 12000 | 0.16 | CS |
| 4 | -0.01 | -5.88235294118 | 0.17 | 0.22 | 0.155 | 11334 | 0.16125086 | CS |
| 12 | -0.04 | -20 | 0.2 | 0.22 | 0.155 | 36603 | 0.16540552 | CS |
| 26 | -0.04 | -20 | 0.2 | 0.22 | 0.155 | 36603 | 0.16540552 | CS |
| 52 | -0.04 | -20 | 0.2 | 0.22 | 0.155 | 36603 | 0.16540552 | CS |
| 156 | -0.04 | -20 | 0.2 | 0.22 | 0.155 | 36603 | 0.16540552 | CS |
| 260 | 0.03 | 23.0769230769 | 0.13 | 0.22 | 0.02 | 350507 | 0.08578994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726607100 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1726520700 | 0.16 | 0.005 | 3.23 | 0.18 | 0.18 | 0.16 | 12000 |
| 1726261500 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1726175100 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1726088700 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1726002300 | 0.155 | -0.005 | -3.13 | 0.155 | 0.155 | 0.155 | 20000 |
| 1725915900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1725656700 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1725570300 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1725483900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1725397500 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1725051900 | 0.16 | -0.06 | -27.27 | 0.16 | 0.16 | 0.16 | 10000 |
| 1724965500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 1 |
| 1724879100 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1724792700 | 0.22 | 0.055 | 33.33 | 0.22 | 0.22 | 0.22 | 1000 |
| 1724706300 | 0.165 | 0 | 0.00 | 0.17 | 0.17 | 0.165 | 25000 |
| 1724447100 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1724360700 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1724274300 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1724187900 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1724101500 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1723842300 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1723755900 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1723669500 | 0.165 | -0.035 | -17.50 | 0.165 | 0.165 | 0.165 | 14500 |
| 1723583100 | 0.2 | 0.03 | 17.65 | 0.2 | 0.2 | 0.2 | 25525 |
| 1723496700 | 0.17 | 0.01 | 6.25 | 0.175 | 0.175 | 0.17 | 80000 |
| 1723237500 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1723151100 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1723064700 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1722978300 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1722632700 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1722546300 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1722459900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1722373500 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1722287100 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1722027900 | 0.16 | 0.105 | 190.91 | 0.2 | 0.2 | 0.16 | 178000 |
| 1721941500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721855100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721768700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721682300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721423100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721336700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721250300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721163900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721077500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720818300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720731900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720645500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720559100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720472700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720213500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720127100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720040700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719954300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719608700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719522300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719435900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719349500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719263100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719003900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718917500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718831100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718744700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
