ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Glenstar Minerals Inc (CSE:GSTR)

0.5500 -0.0600 (-9.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 0.6200 0.6200 0.5300 0.5500 97,638 -0.06(-9.84%)
Oct 16, 2025 0.6200 0.6400 0.6100 0.6100 128,296 +0.01(+1.67%)
Oct 15, 2025 0.6500 0.6500 0.6000 0.6000 300,370 -0.04(-6.25%)
Oct 14, 2025 0.6300 0.6600 0.6200 0.6400 322,292 +0.02(+3.23%)
Oct 10, 2025 0.6200 0 +0.02(+3.33%)
Oct 09, 2025 0.6100 0.6100 0.6000 0.6000 267,332 -0.01(-1.64%)
Oct 08, 2025 0.6200 0.6300 0.6000 0.6100 199,140 -0.01(-1.61%)
Oct 07, 2025 0.6100 0.6200 0.5900 0.6200 274,060 +0.02(+3.33%)
Oct 06, 2025 0.6200 0.6200 0.5700 0.6000 438,695 +0.00(+0.00%)
Oct 03, 2025 0.5900 0.6000 0.5700 0.6000 137,050 +0.02(+3.45%)
Oct 02, 2025 0.5600 0.5800 0.5500 0.5800 55,500 +0.03(+5.45%)
Oct 01, 2025 0.5600 0.5600 0.5400 0.5500 32,475 +0.01(+1.85%)
Sep 30, 2025 0.5900 0.5900 0.5200 0.5400 176,511 -0.07(-11.48%)
Sep 29, 2025 0.6100 0.6200 0.6000 0.6100 257,500 +0.00(+0.00%)
Sep 26, 2025 0.6100 0.6100 0.6000 0.6100 41,106 +0.00(+0.00%)
Sep 25, 2025 0.6200 0.6200 0.5900 0.6100 149,206 +0.00(+0.00%)
Sep 24, 2025 0.6200 0.6400 0.5900 0.6100 428,730 -0.01(-1.61%)
Sep 23, 2025 0.6100 0.6300 0.6100 0.6200 288,744 +0.01(+1.64%)
Sep 22, 2025 0.5800 0.6100 0.5800 0.6100 460,488 +0.03(+5.17%)
Sep 19, 2025 0.5800 0.5800 0.5500 0.5800 213,000 +0.02(+3.57%)
Sep 18, 2025 0.5400 0.5800 0.5200 0.5600 261,510 +0.04(+7.69%)
Sep 17, 2025 0.5500 0.5800 0.5200 0.5200 112,500 -0.03(-5.45%)
Sep 16, 2025 0.5800 0.5800 0.5400 0.5500 51,107 -0.01(-1.79%)
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%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.