Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glenstar Minerals Inc (CSE:GSTR)

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 0.5900 0.6200 0.5300 0.5600 201,114 -0.10(-15.15%)
Sep 12, 2025 0.5400 0.6600 0.5400 0.6600 243,225 +0.14(+26.92%)
Sep 11, 2025 0.4600 0.5300 0.4100 0.5200 168,662 +0.06(+13.04%)
Sep 10, 2025 0.4600 0.5200 0.4500 0.4600 70,000 -0.02(-4.17%)
Sep 09, 2025 0.4750 0.4800 0.4500 0.4800 64,501 -0.02(-3.03%)
Sep 08, 2025 0.5200 0.5200 0.4850 0.4950 149,340 -0.03(-4.81%)
Sep 05, 2025 0.6200 0.6300 0.5100 0.5200 384,575 -0.11(-17.46%)
Sep 04, 2025 0.6400 0.6500 0.6300 0.6300 10,590 -0.02(-3.08%)
Sep 03, 2025 0.6600 0.6700 0.6400 0.6500 234,278 -0.02(-2.99%)
Sep 02, 2025 0.6400 0.6700 0.6200 0.6700 305,100 +0.05(+8.06%)
Aug 29, 2025 0.6200 0 +0.01(+1.64%)
Aug 28, 2025 0.5200 0.6100 0.4700 0.6100 246,628 +0.07(+12.96%)
Aug 27, 2025 0.6200 0.6200 0.4900 0.5400 459,961 -0.08(-12.90%)
Aug 26, 2025 0.6900 0.6900 0.6200 0.6200 298,956 -0.08(-11.43%)
Aug 25, 2025 0.7300 0.7400 0.6900 0.7000 394,523 -0.04(-5.41%)
Aug 22, 2025 0.6600 0.7400 0.6500 0.7400 448,785 +0.05(+7.25%)
Aug 21, 2025 0.7500 0.7800 0.6700 0.6900 418,647 -0.10(-12.66%)
Aug 20, 2025 0.7000 0.7900 0.7000 0.7900 511,651 +0.09(+12.86%)
Aug 19, 2025 0.8000 0.9000 0.6400 0.7000 880,353 -0.25(-26.32%)
Aug 18, 2025 1.000 1.010 0.8800 0.9500 1,534,953 +0.10(+11.76%)
Aug 15, 2025 0.7700 0.8500 0.7700 0.8500 1,328,205 +0.12(+16.44%)
Aug 14, 2025 0.6500 0.7300 0.6500 0.7300 639,190 +0.10(+15.87%)
Aug 13, 2025 0.6500 0.6600 0.6200 0.6300 677,598 -0.01(-1.56%)
Aug 12, 2025 0.6100 0.6400 0.6000 0.6400 562,291 +0.03(+4.92%)
Aug 11, 2025 0.5700 0.6400 0.5700 0.6100 904,500 +0.04(+7.02%)
Aug 08, 2025 0.5600 0.5700 0.5600 0.5700 261,750 +0.02(+3.64%)
Aug 07, 2025 0.5700 0.5700 0.5400 0.5500 192,365 -0.02(-3.51%)
Aug 06, 2025 0.5600 0.5700 0.5500 0.5700 315,178 +0.01(+1.79%)
Aug 05, 2025 0.5400 0.5700 0.5300 0.5600 979,049 +0.10(+20.43%)
Aug 01, 2025 0.4650 0 +0.02(+3.33%)
Jul 31, 2025 0.4650 0.4800 0.4500 0.4500 576,733 -0.01(-1.10%)
Jul 30, 2025 0.4450 0.4550 0.4300 0.4550 141,860 +0.02(+3.41%)
Jul 29, 2025 0.4200 0.4400 0.4200 0.4400 230,987 +0.02(+4.76%)
Jul 28, 2025 0.4200 0.4200 0.4000 0.4200 88,350 +0.01(+2.44%)
Jul 25, 2025 0.4000 0.4100 0.4000 0.4100 67,650 -0.01(-2.38%)
Jul 24, 2025 0.4100 0.4200 0.3950 0.4200 109,895 +0.01(+2.44%)
Jul 23, 2025 0.3750 0.4400 0.3600 0.4100 428,215 +0.04(+12.33%)
Jul 22, 2025 0.3600 0.3650 0.3500 0.3650 47,000 +0.01(+1.39%)
Jul 21, 2025 0.3400 0.3600 0.3400 0.3600 18,500 +0.01(+2.86%)
Jul 18, 2025 0.3400 0.3500 0.3300 0.3500 61,000 +0.01(+2.94%)
Jul 17, 2025 0.3200 0.3500 0.3200 0.3400 145,000 +0.01(+3.03%)
Jul 16, 2025 0.3100 0.3450 0.2900 0.3300 128,000 +0.04(+11.86%)
Jul 15, 2025 0.2950 0.3200 0.2950 0.2950 33,000 -0.01(-3.28%)
Jul 14, 2025 0.3050 0.3200 0.3050 0.3050 13,500 -0.02(-4.69%)
Jul 11, 2025 0.3300 0.3400 0.3200 0.3200 7,500 -0.02(-5.88%)
Jul 10, 2025 0.3300 0.3400 0.3300 0.3400 14,000 +0.01(+3.03%)
Jul 09, 2025 0.3200 0.3400 0.3050 0.3300 48,439 +0.03(+10.00%)
Jul 08, 2025 0.3200 0.3300 0.3000 0.3000 16,000 -0.02(-6.25%)
Jul 07, 2025 0.3100 0.3200 0.3100 0.3200 25,500 +0.00(+0.00%)
Jul 04, 2025 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jul 03, 2025 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.