Financial News
Golden Star Enterprises Ltd (OP: GSPT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0.0075 | 0 | +0.00(+25.00%) | |||
| May 28, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,000 | +0.00(+33.33%) |
| May 24, 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 30,000 | -0.00(-40.00%) |
| May 23, 2024 | 0.0075 | 0.0075 | 0.0045 | 0.0075 | 50,800 | +0.00(+66.67%) |
| May 17, 2024 | 0.0045 | 0 | +0.00(+0.00%) | |||
| May 14, 2024 | 0.0045 | 0 | +0.00(+0.00%) | |||
| May 13, 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 199 | -0.00(-13.46%) |
| May 10, 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 40,000 | -0.00(-22.39%) |
| May 02, 2024 | 0.0067 | 25 | +0.00(+28.85%) | |||
| May 01, 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 101,055 | -0.00(-25.71%) |
| Apr 30, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 340 | +0.00(+34.62%) |
| Apr 25, 2024 | 0.0052 | 0 | -0.00(-8.77%) | |||
| Apr 17, 2024 | 0.0057 | 0 | -0.00(-24.00%) | |||
| Apr 16, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 15,000 | -0.00(-6.25%) |
| Apr 05, 2024 | 0.0080 | 0 | +0.00(+6.67%) | |||
| Apr 04, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 134,615 | +0.00(+4.17%) |
| Mar 28, 2024 | 0.0072 | 0 | +0.00(+14.29%) | |||
| Mar 27, 2024 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 735 | -0.00(-16.00%) |
| Mar 26, 2024 | 0.0055 | 0.0079 | 0.0055 | 0.0075 | 117,270 | +0.00(+50.00%) |
| Mar 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,000 | -0.00(-16.67%) |
| Mar 13, 2024 | 0.0060 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 0.0060 | 0 | +0.00(+20.00%) | |||
| Mar 07, 2024 | 0.0050 | 0 | -0.00(-35.90%) | |||
| Mar 06, 2024 | 0.0069 | 0.0078 | 0.0069 | 0.0078 | 206 | -0.00(-2.50%) |
| Mar 05, 2024 | 0.0040 | 0.0080 | 0.0040 | 0.0080 | 115,000 | +0.00(+73.91%) |
| Mar 04, 2024 | 0.0054 | 0.0054 | 0.0046 | 0.0046 | 233,600 | -0.00(-47.73%) |
| Mar 01, 2024 | 0.0088 | 0.0088 | 0.0071 | 0.0088 | 10,251 | +0.00(+0.00%) |
| Feb 29, 2024 | 0.0075 | 0.0088 | 0.0075 | 0.0088 | 22,000 | +0.00(+10.00%) |
| Feb 28, 2024 | 0.0061 | 0.0085 | 0.0047 | 0.0080 | 143,220 | -0.00(-11.11%) |
| Feb 26, 2024 | 0.0090 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2024 | 0.0105 | 0.0105 | 0.0047 | 0.0090 | 66,100 | -0.00(-16.67%) |
| Feb 22, 2024 | 0.0108 | 0.0108 | 0.0046 | 0.0108 | 5,000 | +0.00(+47.95%) |
| Feb 20, 2024 | 0.0073 | 0 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 0.0073 | 0 | +0.00(+73.81%) | |||
| Feb 05, 2024 | 0.0042 | 0 | -0.00(-17.65%) | |||
| Feb 02, 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 25,050 | +0.00(+0.00%) |
| Feb 01, 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 3,600 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.0051 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 0.0051 | 0 | +0.00(+0.00%) | |||
| Jan 19, 2024 | 0.0051 | 1 | +0.00(+2.00%) | |||
| Jan 17, 2024 | 0.0050 | 0 | -0.00(-26.47%) | |||
| Jan 11, 2024 | 0.0068 | 0 | -0.00(-38.18%) | |||
| Jan 08, 2024 | 0.0110 | 0 | +0.00(+44.74%) | |||
| Jan 05, 2024 | 0.0037 | 0.0076 | 0.0037 | 0.0076 | 1,140 | +0.00(+15.15%) |
| Jan 04, 2024 | 0.0042 | 0.0109 | 0.0042 | 0.0066 | 12,700 | -0.00(-5.71%) |
| Dec 29, 2023 | 0.0070 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 60,013 | +0.00(+11.11%) |
| Dec 27, 2023 | 0.0095 | 0.0095 | 0.0063 | 0.0063 | 48,951 | -0.00(-35.71%) |
| Dec 26, 2023 | 0.0040 | 0.0098 | 0.0040 | 0.0098 | 59,150 | +0.00(+0.00%) |
| Dec 22, 2023 | 0.0105 | 0.0105 | 0.0060 | 0.0098 | 7,336 | -0.00(-1.01%) |
| Dec 15, 2023 | 0.0099 | 0 | -0.00(-9.17%) | |||
| Dec 14, 2023 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 45,000 | +0.00(+49.32%) |
| Dec 13, 2023 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 500 | +0.00(+58.70%) |
| Dec 11, 2023 | 0.0046 | 8 | +0.00(+4.55%) | |||
| Dec 06, 2023 | 0.0044 | 0 | -0.00(-26.67%) | |||
| Dec 05, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,065 | +0.00(+0.00%) |
| Dec 04, 2023 | 0.0066 | 0.0070 | 0.0060 | 0.0060 | 6,600 | -0.00(-9.09%) |
| Dec 01, 2023 | 0.0100 | 0.0100 | 0.0044 | 0.0066 | 277,878 | -0.00(-32.65%) |
| Nov 28, 2023 | 0.0098 | 0 | -0.00(-5.77%) | |||
| Nov 24, 2023 | 0.0104 | 0 | +0.01(+246.67%) | |||
| Nov 22, 2023 | 0.0062 | 0.0109 | 0.0030 | 0.0030 | 281,525 | -0.01(-62.96%) |
| Nov 21, 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 45,000 | -0.00(-23.58%) |
| Nov 20, 2023 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 350 | -0.00(-6.19%) |
| Nov 17, 2023 | 0.0120 | 0.0120 | 0.0113 | 0.0113 | 59,160 | +0.00(+8.65%) |
| Nov 16, 2023 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 10,000 | -0.01(-40.57%) |
| Nov 15, 2023 | 0.0070 | 0.0175 | 0.0070 | 0.0175 | 3,000 | +0.01(+42.28%) |
| Nov 14, 2023 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 1,078 | +0.00(+39.77%) |
| Nov 13, 2023 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 100 | -0.00(-30.16%) |
| Nov 08, 2023 | 0.0126 | 0 | +0.00(+51.81%) | |||
| Nov 01, 2023 | 0.0083 | 0 | -0.00(-9.78%) | |||
| Oct 25, 2023 | 0.0092 | 0 | -0.00(-8.00%) | |||
| Oct 24, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 425 | -0.00(-33.33%) |
| Oct 23, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 29,992 | +0.00(+0.00%) |
| Oct 20, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 | +0.00(+0.00%) |
| Oct 19, 2023 | 0.0150 | 0.0175 | 0.0150 | 0.0150 | 29,500 | -0.01(-25.00%) |
| Oct 17, 2023 | 0.0200 | 0 | +0.01(+33.33%) | |||
| Oct 16, 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 71,998 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.0150 | 0.0215 | 0.0150 | 0.0150 | 21,000 | -0.01(-31.19%) |
| Oct 11, 2023 | 0.0218 | 0 | -0.00(-0.91%) | |||
| Oct 06, 2023 | 0.0220 | 0 | +0.01(+37.50%) | |||
| Oct 04, 2023 | 0.0160 | 0 | -0.00(-11.11%) | |||
| Oct 02, 2023 | 0.0180 | 0 | +0.00(+1.69%) | |||
| Sep 28, 2023 | 0.0177 | 0 | +0.00(+4.12%) | |||
| Sep 27, 2023 | 0.0171 | 0.0171 | 0.0170 | 0.0170 | 60,000 | +0.00(+0.00%) |
| Sep 26, 2023 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 16,200 | +0.00(+0.00%) |
| Sep 25, 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 31,600 | -0.01(-23.08%) |
| Sep 22, 2023 | 0.0200 | 0.0221 | 0.0200 | 0.0221 | 17,522 | -0.00(-0.45%) |
| Sep 21, 2023 | 0.0222 | 0.0240 | 0.0222 | 0.0222 | 22,500 | +0.00(+11.00%) |
| Sep 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | -0.01(-24.24%) |
| Sep 19, 2023 | 0.0202 | 0.0264 | 0.0163 | 0.0264 | 140,700 | +0.00(+11.39%) |
| Sep 18, 2023 | 0.0170 | 0.0237 | 0.0170 | 0.0237 | 160,377 | -0.00(-5.20%) |
| Sep 15, 2023 | 0.0250 | 0.0254 | 0.0250 | 0.0250 | 111,000 | -0.00(-13.79%) |
| Sep 14, 2023 | 0.0190 | 0.0350 | 0.0190 | 0.0290 | 91,199 | +0.01(+81.25%) |
| Sep 13, 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 6,517 | -0.00(-15.79%) |
| Sep 12, 2023 | 0.0176 | 0.0190 | 0.0176 | 0.0190 | 10,500 | +0.00(+0.00%) |
| Sep 11, 2023 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 32,262 | +0.01(+88.12%) |
| Sep 08, 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 143,059 | +0.00(+0.00%) |
| Sep 07, 2023 | 0.0097 | 0.0101 | 0.0097 | 0.0101 | 3,603 | -0.00(-19.20%) |
| Sep 06, 2023 | 0.0180 | 0.0180 | 0.0100 | 0.0125 | 395,319 | -0.01(-30.56%) |
| Sep 05, 2023 | 0.0348 | 0.0348 | 0.0180 | 0.0180 | 30,174 | +0.00(+0.00%) |
| Aug 31, 2023 | 0.0180 | 0 | -0.00(-13.46%) | |||
| Aug 30, 2023 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 650 | -0.00(-0.95%) |
| Aug 29, 2023 | 0.0235 | 0.0235 | 0.0210 | 0.0210 | 24,150 | +0.00(+5.00%) |
| Aug 28, 2023 | 0.0235 | 0.0235 | 0.0200 | 0.0200 | 7,100 | -0.00(-14.89%) |
| Aug 24, 2023 | 0.0235 | 0 | -0.00(-16.07%) | |||
| Aug 22, 2023 | 0.0280 | 0 | +0.00(+18.14%) | |||
| Aug 21, 2023 | 0.0300 | 0.0300 | 0.0237 | 0.0237 | 36,500 | -0.01(-23.79%) |
| Aug 18, 2023 | 0.0300 | 0.0349 | 0.0300 | 0.0311 | 145,100 | -0.00(-4.31%) |
| Aug 17, 2023 | 0.0349 | 0.0400 | 0.0255 | 0.0325 | 580,550 | -0.00(-6.88%) |
| Aug 16, 2023 | 0.0280 | 0.0349 | 0.0235 | 0.0349 | 154,000 | +0.00(+5.76%) |
| Aug 15, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,000 | +0.00(+10.00%) |
| Aug 14, 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 45,333 | +0.00(+9.09%) |
| Aug 11, 2023 | 0.0300 | 0.0300 | 0.0275 | 0.0275 | 123,800 | +0.00(+19.57%) |
| Aug 10, 2023 | 0.0250 | 0.0250 | 0.0201 | 0.0230 | 58,000 | -0.00(-4.17%) |
| Aug 09, 2023 | 0.0310 | 0.0310 | 0.0240 | 0.0240 | 235,200 | -0.01(-20.00%) |
| Aug 08, 2023 | 0.0260 | 0.0300 | 0.0221 | 0.0300 | 95,600 | +0.00(+20.00%) |
| Aug 07, 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 42,212 | +0.00(+13.12%) |
| Aug 04, 2023 | 0.0200 | 0.0250 | 0.0164 | 0.0221 | 123,072 | +0.00(+10.50%) |
| Aug 03, 2023 | 0.0190 | 0.0200 | 0.0160 | 0.0200 | 752,339 | +0.00(+2.56%) |
| Aug 02, 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0195 | 132,000 | +0.00(+2.63%) |
| Aug 01, 2023 | 0.0188 | 0.0190 | 0.0187 | 0.0190 | 55,000 | +0.00(+0.00%) |
| Jul 31, 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 28,100 | -0.00(-1.04%) |
| Jul 28, 2023 | 0.0185 | 0.0200 | 0.0185 | 0.0192 | 176,756 | +0.00(+1.05%) |
| Jul 26, 2023 | 0.0190 | 0 | -0.00(-4.04%) | |||
| Jul 24, 2023 | 0.0198 | 0 | -0.00(-5.71%) | |||
| Jul 21, 2023 | 0.0210 | 0.0210 | 0.0180 | 0.0210 | 15,750 | +0.00(+5.00%) |
| Jul 20, 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 51,000 | +0.00(+0.00%) |
| Jul 19, 2023 | 0.0184 | 0.0250 | 0.0170 | 0.0200 | 109,200 | +0.00(+3.63%) |
| Jul 18, 2023 | 0.0210 | 0.0225 | 0.0167 | 0.0193 | 110,600 | -0.00(-3.50%) |
| Jul 17, 2023 | 0.0180 | 0.0200 | 0.0167 | 0.0200 | 11,300 | +0.00(+0.00%) |
| Jul 14, 2023 | 0.0170 | 0.0200 | 0.0167 | 0.0200 | 205,050 | +0.00(+17.65%) |
| Jul 13, 2023 | 0.0207 | 0.0207 | 0.0170 | 0.0170 | 54,566 | -0.00(-5.56%) |
| Jul 12, 2023 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 137,650 | -0.00(-5.26%) |
| Jul 10, 2023 | 0.0190 | 5 | +0.00(+0.00%) | |||
| Jul 06, 2023 | 0.0190 | 0 | -0.00(-4.52%) | |||
| Jul 03, 2023 | 0.0199 | 0 | -0.00(-0.50%) | |||
| Jun 30, 2023 | 0.0148 | 0.0200 | 0.0148 | 0.0200 | 6,200 | +0.00(+0.50%) |
| Jun 28, 2023 | 0.0199 | 0 | +0.00(+4.74%) | |||
| Jun 27, 2023 | 0.0117 | 0.0194 | 0.0110 | 0.0190 | 45,421 | -0.00(-5.00%) |
| Jun 26, 2023 | 0.0155 | 0.0200 | 0.0117 | 0.0200 | 7,700 | +0.00(+0.00%) |
| Jun 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 | +0.00(+0.00%) |
| Jun 22, 2023 | 0.0172 | 0.0200 | 0.0151 | 0.0200 | 94,111 | +0.00(+8.11%) |
| Jun 21, 2023 | 0.0240 | 0.0240 | 0.0170 | 0.0185 | 125,750 | -0.01(-31.48%) |
| Jun 20, 2023 | 0.0211 | 0.0270 | 0.0205 | 0.0270 | 33,144 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.0270 | 0.0270 | 0.0186 | 0.0270 | 85,900 | -0.01(-22.86%) |
| Jun 15, 2023 | 0.0300 | 0.0350 | 0.0270 | 0.0350 | 81,000 | +0.01(+29.63%) |
| Jun 14, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 55,000 | +0.00(+13.45%) |
| Jun 13, 2023 | 0.0230 | 0.0269 | 0.0210 | 0.0238 | 46,148 | +0.00(+3.48%) |
| Jun 12, 2023 | 0.0220 | 0.0290 | 0.0200 | 0.0230 | 263,400 | +0.00(+4.55%) |
| Jun 09, 2023 | 0.0225 | 0.0243 | 0.0188 | 0.0220 | 141,276 | -0.01(-26.67%) |
| Jun 08, 2023 | 0.0260 | 0.0320 | 0.0220 | 0.0300 | 221,420 | +0.00(+15.38%) |
| Jun 07, 2023 | 0.0300 | 0.0330 | 0.0240 | 0.0260 | 448,515 | -0.00(-4.41%) |
| Jun 06, 2023 | 0.0170 | 0.0300 | 0.0170 | 0.0272 | 444,227 | +0.01(+35.32%) |
| Jun 05, 2023 | 0.0180 | 0.0201 | 0.0170 | 0.0201 | 2,100 | +0.00(+0.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
