Greencastle Resources Ltd (PK) (GRSFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3835 | 0.3835 | 0.3835 | 7200 | 0.3835 | CS |
| 4 | 0 | 0 | 0.3835 | 0.3835 | 0.3835 | 7200 | 0.3835 | CS |
| 12 | 0.3512 | 1087.30650155 | 0.0323 | 0.3835 | 0.0038 | 9029 | 0.06321835 | CS |
| 26 | 0.3512 | 1087.30650155 | 0.0323 | 0.3835 | 0.0015 | 6200 | 0.05666801 | CS |
| 52 | 0.3512 | 1087.30650155 | 0.0323 | 0.3835 | 0.0015 | 4806 | 0.05587581 | CS |
| 156 | 0.2935 | 326.111111111 | 0.09 | 0.3835 | 0.0006 | 14360 | 0.07776397 | CS |
| 260 | 0.333139 | 661.501955879 | 0.050361 | 0.3835 | 0.0006 | 17636 | 0.1218459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 0.3835 | 0 | 0.00 | 0.3835 | 0.3835 | 0.3835 | 0 |
| 1737066420 | 0.3835 | 0.3636 | 1,827.14 | 0.3835 | 0.3835 | 0.3835 | 7200 |
| 1736979780 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1736893380 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1736806980 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1736547780 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1736374980 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1736288580 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1736202180 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735942980 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735856580 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735683780 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735597380 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735338180 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735251780 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1735078980 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734992580 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734733380 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734646980 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734560580 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734474180 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734387780 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734128580 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1734042180 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733955780 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733869380 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733782980 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733523780 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733437380 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1733350980 | 0.0199 | -0.0001 | -0.50 | 0.0199 | 0.0199 | 0.0199 | 2000 |
| 1733264700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733178300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732919100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732746300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732659900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732573500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732314300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732227900 | 0.02 | -0.0025 | -11.11 | 0.02 | 0.02 | 0.02 | 25000 |
| 1732141740 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 6000 |
| 1732054800 | 0.0225 | 0.0187 | 492.11 | 0.0225 | 0.0225 | 0.0225 | 10000 |
| 1731968760 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1731709560 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1731623160 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1731536760 | 0.0038 | -0.0285 | -88.24 | 0.0038 | 0.0038 | 0.0038 | 3000 |
| 1731446880 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1731360480 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1731101280 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1731014880 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730928480 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730842080 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730755680 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730496480 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730410080 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730323680 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730237280 | 0.0323 | 0 | 0.00 | 0.0323 | 0.0323 | 0.0323 | 0 |
| 1730150880 | 0.0323 | 0.0308 | 2,053.33 | 0.0323 | 0.0323 | 0.0323 | 10000 |
| 1729891200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1729804800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1729718400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1729632000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1729545600 | 0.0015 | -0.0189 | -92.65 | 0.0015 | 0.0015 | 0.0015 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
