Glenstar Ventures Inc (GSTR)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 1.44927536232 | 0.345 | 0.35 | 0.215 | 400 | 0.3125 | CS |
| 4 | 0.055 | 18.6440677966 | 0.295 | 0.35 | 0.21 | 1910 | 0.29288844 | CS |
| 12 | 0.05 | 16.6666666667 | 0.3 | 0.35 | 0.2 | 4445 | 0.27424677 | CS |
| 26 | 0.295 | 536.363636364 | 0.055 | 0.35 | 0.055 | 5543 | 0.21671753 | CS |
| 52 | 0.295 | 536.363636364 | 0.055 | 0.35 | 0.055 | 2794 | 0.21671753 | CS |
| 156 | 0.295 | 536.363636364 | 0.055 | 0.35 | 0.055 | 929 | 0.21671753 | CS |
| 260 | 0.26 | 288.888888889 | 0.09 | 0.35 | 0.02 | 55649 | 0.07686659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737756300 | 0.35 | 0.135 | 62.79 | 0.3449999 | 0.35 | 0.3449999 | 5500 |
| 1737669900 | 0.215 | -0.13 | -37.68 | 0.215 | 0.215 | 0.215 | 500 |
| 1737583500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1737497100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 1500 |
| 1737410700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1737151500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1737065100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 1000 |
| 1736978700 | 0.3449999 | 0.0449999 | 15.00 | 0.3449999 | 0.3449999 | 0.3449999 | 2898 |
| 1736892300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4200 |
| 1736805900 | 0.3 | 0 | 0.00 | 0.25 | 0.3 | 0.21 | 14000 |
| 1736546700 | 0.3 | 0.045 | 17.65 | 0.3 | 0.3 | 0.3 | 2000 |
| 1736460300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 172 |
| 1736373900 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1736287500 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 16 |
| 1736201100 | 0.255 | -0.04 | -13.56 | 0.255 | 0.255 | 0.255 | 10000 |
| 1735941900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735855500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735682700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735596300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735337100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735077900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734991500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734732300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734645900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734559500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734473100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 2 |
| 1734386700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734127500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734041100 | 0.295 | 0.04 | 15.69 | 0.295 | 0.295 | 0.295 | 500 |
| 1733954700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1733868300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1733781900 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1733522700 | 0.255 | 0.055 | 27.50 | 0.255 | 0.255 | 0.255 | 15000 |
| 1733436300 | 0.2 | -0.11 | -35.48 | 0.3 | 0.3 | 0.2 | 34500 |
| 1733349900 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1733263500 | 0.31 | 0.07 | 29.17 | 0.25 | 0.31 | 0.25 | 16000 |
| 1733177100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732917900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732831500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732745100 | 0.24 | -0.06 | -20.00 | 0.25 | 0.25 | 0.225 | 34000 |
| 1732658700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732572300 | 0.3 | 0 | 0.00 | 0.275 | 0.3 | 0.275 | 105000 |
| 1732313100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732226700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732140300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732053900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731967500 | 0.3 | 0.05 | 20.00 | 0.3 | 0.3 | 0.3 | 9000 |
| 1731708300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731621900 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.25 | 1000 |
| 1731535500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731449100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731362700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1731103500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 100 |
| 1731017100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730930700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730844300 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1730757900 | 0.2 | -0.1 | -33.33 | 0.215 | 0.215 | 0.2 | 2000 |
| 1730495100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730408700 | 0.3 | 0.09 | 42.86 | 0.3 | 0.3 | 0.3 | 1000 |
| 1730322300 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1730235900 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1730149500 | 0.21 | -0.065 | -23.64 | 0.21 | 0.21 | 0.21 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
