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 | -0.04 | -10.2564102564 | 0.39 | 0.39 | 0.35 | 5800 | 0.35948276 | CS |
| 4 | -0.01 | -2.77777777778 | 0.36 | 0.39 | 0.31 | 4438 | 0.35370423 | CS |
| 12 | 0.055 | 18.6440677966 | 0.295 | 0.45 | 0.21 | 4393 | 0.36887795 | CS |
| 26 | 0.09 | 34.6153846154 | 0.26 | 0.45 | 0.2 | 4285 | 0.31914158 | CS |
| 52 | 0.295 | 536.363636364 | 0.055 | 0.45 | 0.055 | 3685 | 0.25652363 | CS |
| 156 | 0.295 | 536.363636364 | 0.055 | 0.45 | 0.055 | 1220 | 0.25652363 | CS |
| 260 | 0.315 | 900 | 0.035 | 0.45 | 0.02 | 48854 | 0.07880626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743109500 | 0.36 | 0.01 | 2.86 | 0.375 | 0.375 | 0.36 | 22000 |
| 1743023100 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 4500 |
| 1742936700 | 0.36 | -0.03 | -7.69 | 0.37 | 0.37 | 0.36 | 1500 |
| 1742850300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 500 |
| 1742591100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 500 |
| 1742504700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 500 |
| 1742418300 | 0.39 | 0.02 | 5.41 | 0.39 | 0.39 | 0.39 | 500 |
| 1742331900 | 0.37 | 0.01 | 2.78 | 0.38 | 0.38 | 0.37 | 2000 |
| 1742245500 | 0.36 | 0.01 | 2.86 | 0.375 | 0.375 | 0.36 | 25500 |
| 1741986300 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 4500 |
| 1741899900 | 0.375 | 0.025 | 7.14 | 0.375 | 0.375 | 0.375 | 500 |
| 1741813500 | 0.35 | -0.015 | -4.11 | 0.35 | 0.35 | 0.35 | 1000 |
| 1741727100 | 0.365 | 0.015 | 4.29 | 0.365 | 0.365 | 0.365 | 500 |
| 1741640700 | 0.35 | 0.02 | 6.06 | 0.35 | 0.35 | 0.35 | 1000 |
| 1741385100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741298700 | 0.33 | -0.025 | -7.04 | 0.34 | 0.34 | 0.31 | 13500 |
| 1741212300 | 0.355 | 0.015 | 4.41 | 0.355 | 0.355 | 0.355 | 750 |
| 1741125900 | 0.34 | -0.02 | -5.56 | 0.375 | 0.375 | 0.34 | 6500 |
| 1741039500 | 0.36 | 0 | 0.00 | 0.385 | 0.385 | 0.36 | 3000 |
| 1740780300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1740693900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1740607500 | 0.36 | -0.035 | -8.86 | 0.38 | 0.38 | 0.36 | 3000 |
| 1740521100 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 1000 |
| 1740434700 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 3000 |
| 1740175500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 2000 |
| 1740089100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 6000 |
| 1740002700 | 0.4 | 0.03 | 8.11 | 0.395 | 0.4 | 0.38 | 8000 |
| 1739916300 | 0.37 | 0 | 0.00 | 0.37 | 0.4 | 0.37 | 8000 |
| 1739570700 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.37 | 6500 |
| 1739484300 | 0.4 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 2000 |
| 1739397900 | 0.4 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 3250 |
| 1739311500 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.4 | 12700 |
| 1739225100 | 0.42 | 0.02 | 5.00 | 0.4 | 0.445 | 0.4 | 49200 |
| 1738965900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1000 |
| 1738879500 | 0.4 | 0 | 0.00 | 0.42 | 0.45 | 0.4 | 4000 |
| 1738793100 | 0.4 | -0.02 | -4.76 | 0.42 | 0.445 | 0.4 | 7500 |
| 1738706700 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 4000 |
| 1738620300 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 1000 |
| 1738361100 | 0.435 | 0.085 | 24.29 | 0.435 | 0.435 | 0.435 | 1000 |
| 1738274700 | 0.35 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 2000 |
| 1738188300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738101900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738015500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
