Globestar Therapeutics Corporation (PK) Historical Data - GSTC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Globestar Therapeutics Corporation (PK) (GSTC)
Globestar Therapeutics Corporation (PK) (GSTC) Historical

Globestar Therapeutics Corporation (PK) (GSTC)

0.0009

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00011	13.9240506329	0.00079	0.0009	0.00079	850572	0.0008708	CS
4	0	0	0.0009	0.0011	0.0006	6499284	0.00078445	CS
12	-0.0001	-10	0.001	0.0025	0.0006	9045352	0.00115834	CS
26	-0.0016	-64	0.0025	0.0027	0.0006	10261110	0.00118487	CS
52	-0.0046	-83.6363636364	0.0055	0.00815	0.0006	6857348	0.00169359	CS
156	-0.0721	-98.7671232877	0.073	0.073	0.0006	4959107	0.00673409	CS
260	-0.0721	-98.7671232877	0.073	0.073	0.0006	4959107	0.00673409	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0009	0	0.00	0.00085	0.0009	0.00085	533000
1713994020	0.0009	0	0.00	0.00085	0.0009	0.00085	230060
1713907740	0.0009	0	0.00	0.0009	0.0009	0.0009	950001
1713821340	0.0009	0.0001	12.50	0.0008	0.0009	0.0008	1297987
1713561900	0.0008	0	0.00	0.00079	0.0009	0.00079	1241811
1713475500	0.0008	-7.0E-5	-8.05	0.0008	0.00085	0.0008	1260293
1713389100	0.00087	0.00012	16.00	0.0008	0.00087	0.00075	1901373
1713302940	0.00075	5.0E-5	7.14	0.00075	0.0008	0.00075	1766000
1713216000	0.0007	-0.0001	-12.50	0.0008	0.0009	0.0007	3031334
1712957160	0.0008	-5.0E-5	-5.88	0.00084	0.0009	0.0007	276973
1712870760	0.00085	5.0E-5	6.25	0.0008	0.00085	0.0008	2753800
1712784000	0.0008	-5.0E-5	-5.88	0.0009	0.0009	0.0008	1576832
1712698140	0.00085	0.00015	21.43	0.0007	0.00085	0.0007	5156666
1712611200	0.0007	-0.0002	-22.22	0.0009	0.0009	0.0007	10682632
1712352000	0.0009	0.0001	12.50	0.0009	0.0009	0.0008	1851144
1712265780	0.0008	0.0001	14.29	0.0007	0.00085	0.0007	14669304
1712179500	0.0007	-0.0003	-30.00	0.0009	0.0009	0.0005999	54454055
1712092980	0.001	0	0.00	0.001	0.001	0.0008	3272117
1712006940	0.001	0.0001	11.11	0.0009	0.0011	0.0008	16581005
1711660800	0.0009	-0.0007	-43.75	0.0013	0.0014499	0.0007	56599156
1711574580	0.0016	-0.0005	-23.81	0.00206	0.0022	0.0011	12903812
1711488540	0.0021	-0.0004	-16.00	0.0025	0.0025	0.002	1439872
1711401600	0.0025	0.0002	8.70	0.0023	0.0025	0.0021	1690833
1711142880	0.0023	0.00015	6.98	0.0023	0.0023	0.0017	2066800
1711056240	0.00215	0.00015	7.50	0.0019	0.0022	0.0017	2134501
1710970140	0.002	-5.0E-5	-2.44	0.002	0.002	0.002	280005
1710883740	0.00205	-5.0E-5	-2.38	0.0021	0.0021	0.0018	2844235
1710796800	0.0021	0.00035	20.00	0.00175	0.0021	0.0017	1707000
1710537720	0.00175	-0.00025	-12.50	0.0018	0.0019	0.0017	2283000
1710451740	0.002	0	0.00	0.0018	0.0021	0.0018	3159516
1710365340	0.002	0.0002	11.11	0.0015	0.002	0.0015	4406048
1710278940	0.0018	0	0.00	0.0015	0.0018	0.0015	972329
1710192540	0.0018	5.0E-5	2.86	0.0017	0.0018	0.0014	4517802
1709936640	0.00175	-7.5E-5	-4.11	0.0019	0.0019	0.0016	2741458
1709850360	0.001825	-0.000175	-8.75	0.002	0.002	0.0013	4914945
1709764080	0.002	-0.0002	-9.09	0.0022	0.0022	0.0017	7502727
1709677620	0.0022	0.0001	4.76	0.0022	0.0022	0.0018	3734125
1709590980	0.0021	0.0001	5.00	0.002	0.0021	0.001875	2829057
1709332140	0.002	0.0001	5.26	0.0018	0.0021	0.0018	9838797
1709245440	0.0019	0.0001	5.56	0.0018	0.002	0.0016	6983157
1709159100	0.0018	0.0003	20.00	0.0013	0.0019	0.0013	15136972
1709072940	0.0015	0.0001	7.14	0.0015	0.0015	0.0011999	7170838
1708986360	0.0014	0	0.00	0.0014	0.0015	0.0011999	1160000
1708726800	0.0014	5.0E-5	3.70	0.0014	0.0015	0.0013	2225284
1708640940	0.00135	0.0001501	12.51	0.0013	0.0015	0.0011	6590046
1708554000	0.0011999	0.0001	9.09	0.0011	0.0011999	0.001	4035250
1708467600	0.0011	5.0E-5	4.76	0.0011	0.0011	0.001	2170845
1708122180	0.00105	-0.00015	-12.50	0.001	0.0011	0.0009	7664188
1708036140	0.0011999	0	0.00	0.00115	0.0011999	0.001	6125254
1707949620	0.0011999	0	0.00	0.00105	0.0011999	0.0009	12015879
1707863340	0.0011999	0	0.00	0.00115	0.0011999	0.001	8578685
1707776940	0.0011999	-0.0002	-14.29	0.0013	0.0014	0.001	17350168
1707517200	0.0014	0.0001	7.69	0.0013	0.0015	0.0011999	19904187
1707431280	0.0013	0.0005	62.50	0.0009	0.0015	0.0008	58193460
1707344940	0.0008	5.0E-5	6.67	0.0008	0.0008	0.00075	5214634
1707258480	0.00075	-0.00015	-16.67	0.0009	0.0009	0.00065	16996818
1707172140	0.0009	0	0.00	0.0008	0.0009	0.0007	16965931
1706912580	0.0009	-0.0001	-10.00	0.001	0.001	0.0008	58096425
1706826540	0.001	-0.0003	-23.08	0.0013	0.0013	0.001	66836865
1706740140	0.0013	0.00055	73.33	0.0008	0.0013	0.0007	144402382
1706653320	0.00075	5.0E-5	7.14	0.0008	0.0008	0.0007	45538928
1706567340	0.0007	-0.00015	-17.65	0.0008	0.0009	0.0007	6012655
1706307780	0.00085	5.0E-5	6.25	0.00084	0.0009	0.0008	82222

Globestar Therapeutics (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions