GSTMF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.0899 | 0.00 | 0.00% | 0.0899 | 0.0899 | 0.0899 | 0 |
Jul 18 2024 | 0.0899 | 0.0066 | 7.92% | 0.0899 | 0.0899 | 0.0899 | 10,000 |
Jul 17 2024 | 0.0833 | 0.00 | 0.00% | 0.0833 | 0.0833 | 0.0833 | 0 |
Jul 16 2024 | 0.0833 | 0.0033 | 4.13% | 0.0799 | 0.0833 | 0.0799 | 602 |
Jul 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jul 12 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Jul 11 2024 | 0.08 | 0.004 | 5.26% | 0.07475 | 0.08 | 0.07475 | 23,501 |
Jul 10 2024 | 0.076 | 0.00543 | 7.69% | 0.075 | 0.076 | 0.075 | 8,523 |
Jul 09 2024 | 0.07057 | 0.00547 | 8.40% | 0.07057 | 0.07057 | 0.07057 | 125 |
Jul 08 2024 | 0.0651 | -0.02455 | -27.38% | 0.0651 | 0.0651 | 0.0651 | 839 |
Jul 05 2024 | 0.08965 | 0.00 | 0.00% | 0.08965 | 0.08965 | 0.08965 | 0 |
Jul 03 2024 | 0.08965 | -0.01035 | -10.35% | 0.07 | 0.08965 | 0.06 | 13,055 |
Jul 02 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Jul 01 2024 | 0.10 | 0.0347 | 53.14% | 0.09245 | 0.10994 | 0.09245 | 33,776 |
Jun 28 2024 | 0.0653 | 0.00 | 0.00% | 0.0653 | 0.0653 | 0.0653 | 0 |
Jun 27 2024 | 0.0653 | -0.0091 | -12.23% | 0.12 | 0.12 | 0.0653 | 1,731 |
Jun 26 2024 | 0.0744 | -0.01835 | -19.78% | 0.0744 | 0.0744 | 0.0744 | 1,001 |
Jun 25 2024 | 0.09275 | 0.01815 | 24.33% | 0.065 | 0.09275 | 0.065 | 526 |
Jun 24 2024 | 0.0746 | 0.0034 | 4.78% | 0.0653 | 0.0927 | 0.0653 | 6,259 |
Jun 21 2024 | 0.0712 | 0.00305 | 4.48% | 0.07615 | 0.07615 | 0.0712 | 61,000 |
Jun 20 2024 | 0.06815 | -0.00355 | -4.95% | 0.06815 | 0.06815 | 0.06815 | 6,050 |
Jun 18 2024 | 0.0717 | -0.0097 | -11.92% | 0.0717 | 0.0717 | 0.0717 | 8,614 |
Jun 17 2024 | 0.0814 | 0.0099 | 13.85% | 0.075 | 0.0814 | 0.0746 | 1,633 |
Jun 14 2024 | 0.0715 | -0.01075 | -13.07% | 0.0854 | 0.0854 | 0.0715 | 2,067 |
Jun 13 2024 | 0.08225 | 0.00 | 0.00% | 0.08225 | 0.08225 | 0.08225 | 0 |
Jun 12 2024 | 0.08225 | -0.00775 | -8.61% | 0.08225 | 0.08225 | 0.08225 | 5,747 |
Jun 11 2024 | 0.09 | -0.0163 | -15.33% | 0.09 | 0.09 | 0.09 | 14,624 |
Jun 10 2024 | 0.1063 | 0.0163 | 18.11% | 0.105 | 0.1063 | 0.0955 | 5,251 |
Jun 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 50 |
Jun 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Jun 05 2024 | 0.09 | -0.007 | -7.22% | 0.09 | 0.09 | 0.09 | 125 |
Jun 04 2024 | 0.097 | 0.001 | 1.04% | 0.097 | 0.097 | 0.097 | 2,490 |
Jun 03 2024 | 0.096 | -0.0494 | -33.98% | 0.1178 | 0.1178 | 0.0955 | 3,775 |
May 31 2024 | 0.1454 | 0.0804 | 123.69% | 0.11775 | 0.1454 | 0.11775 | 3,750 |
May 30 2024 | 0.065 | -0.01 | -13.33% | 0.105 | 0.105 | 0.065 | 5,302 |
May 29 2024 | 0.075 | -0.0196 | -20.72% | 0.075 | 0.075 | 0.075 | 1,471 |
May 28 2024 | 0.0946 | 0.0013 | 1.39% | 0.0946 | 0.0946 | 0.0946 | 389 |
May 24 2024 | 0.0933 | -0.0127 | -11.98% | 0.1079 | 0.1079 | 0.0933 | 2,452 |
May 23 2024 | 0.106 | 0.00 | 0.00% | 0.106 | 0.106 | 0.106 | 0 |
May 22 2024 | 0.106 | 0.00 | 0.00% | 0.106 | 0.106 | 0.106 | 2,062 |
May 21 2024 | 0.106 | 0.0459 | 76.37% | 0.09085 | 0.106 | 0.09085 | 4,765 |
May 20 2024 | 0.0601 | -0.0413 | -40.73% | 0.0601 | 0.0601 | 0.0601 | 452 |
May 17 2024 | 0.1014 | -0.0004 | -0.39% | 0.0984 | 0.1014 | 0.0936 | 7,324 |
May 16 2024 | 0.1018 | 0.00575 | 5.99% | 0.10645 | 0.10665 | 0.1018 | 1,398 |
May 15 2024 | 0.09605 | 0.01605 | 20.06% | 0.0937 | 0.09605 | 0.0937 | 1,330 |
May 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 13 2024 | 0.08 | -0.008 | -9.09% | 0.0792 | 0.08485 | 0.0792 | 4,376 |
May 10 2024 | 0.088 | -0.0053 | -5.68% | 0.0906 | 0.0906 | 0.088 | 4,350 |
May 09 2024 | 0.0933 | 0.0001 | 0.11% | 0.095 | 0.0955 | 0.0933 | 5,462 |
May 08 2024 | 0.0932 | -0.0005 | -0.53% | 0.0898 | 0.0937 | 0.0898 | 664 |
May 07 2024 | 0.0937 | 0.00 | 0.00% | 0.0937 | 0.0937 | 0.0937 | 711 |
May 06 2024 | 0.0937 | -0.00455 | -4.63% | 0.098 | 0.10 | 0.0937 | 3,296 |
May 03 2024 | 0.09825 | -0.01175 | -10.68% | 0.1049 | 0.1049 | 0.09825 | 2,641 |
May 02 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
May 01 2024 | 0.11 | -0.0047 | -4.10% | 0.1031 | 0.11 | 0.1031 | 925 |
Apr 30 2024 | 0.1147 | 0.00495 | 4.51% | 0.10935 | 0.1147 | 0.10935 | 40,245 |
Apr 29 2024 | 0.10975 | 0.00575 | 5.53% | 0.132 | 0.132 | 0.104 | 3,781 |
Apr 26 2024 | 0.104 | -0.0082 | -7.31% | 0.1122 | 0.1122 | 0.104 | 1,376 |
Apr 25 2024 | 0.1122 | 0.00 | 0.00% | 0.1122 | 0.1122 | 0.1122 | 0 |
Apr 24 2024 | 0.1122 | 0.0039 | 3.60% | 0.1108 | 0.1122 | 0.1108 | 2,082 |
Apr 23 2024 | 0.1083 | 0.0043 | 4.13% | 0.1083 | 0.1083 | 0.1083 | 251 |