OTC Markets OTCPK - Delayed Quote USD

GlobeStar Therapeutics Corporation (GSTC)

Compare
0.0004 0.0000 (0.00%)
At close: October 21 at 3:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 620,420
Oct 18, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 1,241,221
Oct 17, 2024 0.0004 0.0004 0.0003 0.0003 0.0003 120,005
Oct 16, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 5,038,000
Oct 15, 2024 0.0004 0.0005 0.0003 0.0004 0.0004 46,129,276
Oct 14, 2024 0.0004 0.0007 0.0004 0.0004 0.0004 162,410,706
Oct 11, 2024 0.0004 0.0006 0.0003 0.0005 0.0005 116,390,881
Oct 10, 2024 0.0004 0.0004 0.0003 0.0004 0.0004 6,129,869
Oct 9, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 487,612
Oct 8, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 3,620,396
Oct 7, 2024 0.0003 0.0004 0.0002 0.0004 0.0004 63,977,206
Oct 4, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 54,809,696
Oct 3, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 4,204,346
Oct 2, 2024 0.0005 0.0005 0.0003 0.0004 0.0004 16,648,379
Oct 1, 2024 0.0005 0.0005 0.0004 0.0004 0.0004 22,425,398
Sep 30, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 6,354,720
Sep 27, 2024 0.0006 0.0006 0.0004 0.0005 0.0005 7,973,737
Sep 26, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 900,000
Sep 25, 2024 0.0005 0.0006 0.0004 0.0006 0.0006 5,247,314
Sep 24, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Sep 23, 2024 0.0006 0.0006 0.0004 0.0005 0.0005 1,619,275
Sep 20, 2024 0.0006 0.0006 0.0005 0.0005 0.0005 1,539,950
Sep 19, 2024 0.0006 0.0006 0.0005 0.0006 0.0006 2,027,740
Sep 18, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 5,095,907
Sep 17, 2024 0.0006 0.0006 0.0005 0.0005 0.0005 579,363
Sep 16, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 13, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 12, 2024 0.0004 0.0006 0.0004 0.0006 0.0006 1,202,177
Sep 11, 2024 0.0005 0.0006 0.0005 0.0005 0.0005 3,608,324
Sep 10, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 505,800
Sep 9, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 500
Sep 6, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Sep 5, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 516,000
Sep 4, 2024 0.0006 0.0006 0.0005 0.0005 0.0005 327,500
Sep 3, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 10,000
Aug 30, 2024 0.0005 0.0006 0.0004 0.0006 0.0006 10,145,980
Aug 29, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Aug 28, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 2,325,005
Aug 27, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 1,769,749
Aug 26, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 8,590,010
Aug 23, 2024 0.0005 0.0006 0.0004 0.0006 0.0006 23,378,606
Aug 22, 2024 0.0005 0.0005 0.0004 0.0005 0.0005 23,168,771
Aug 21, 2024 0.0005 0.0005 0.0004 0.0004 0.0004 2,000,000
Aug 20, 2024 0.0005 0.0005 0.0004 0.0005 0.0005 3,700,000
Aug 19, 2024 0.0007 0.0007 0.0003 0.0005 0.0005 149,543,596
Aug 16, 2024 0.0007 0.0007 0.0006 0.0007 0.0007 8,001,678
Aug 15, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Aug 14, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Aug 13, 2024 0.0007 0.0008 0.0007 0.0007 0.0007 541,238
Aug 12, 2024 0.0008 0.0008 0.0007 0.0007 0.0007 4,829,250
Aug 9, 2024 0.0008 0.0008 0.0007 0.0008 0.0008 8,641,078
Aug 8, 2024 0.0007 0.0007 0.0006 0.0006 0.0006 6,039,859
Aug 7, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 144,360
Aug 6, 2024 0.0007 0.0010 0.0007 0.0007 0.0007 5,838,870
Aug 5, 2024 0.0007 0.0007 0.0006 0.0007 0.0007 9,042,011
Aug 2, 2024 0.0007 0.0008 0.0007 0.0007 0.0007 1,149,200
Aug 1, 2024 0.0006 0.0009 0.0006 0.0007 0.0007 2,799,151
Jul 31, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 189,377
Jul 30, 2024 0.0010 0.0010 0.0008 0.0008 0.0008 13,113
Jul 29, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 63,505
Jul 26, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 30,000
Jul 25, 2024 0.0009 0.0010 0.0008 0.0010 0.0010 5,092,928
Jul 24, 2024 0.0008 0.0010 0.0008 0.0010 0.0010 12,615
Jul 23, 2024 0.0008 0.0010 0.0007 0.0010 0.0010 3,016,963
Jul 22, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jul 19, 2024 0.0008 0.0010 0.0008 0.0010 0.0010 3,001,745
Jul 18, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 195,078
Jul 17, 2024 0.0009 0.0009 0.0008 0.0008 0.0008 310,350
Jul 16, 2024 0.0008 0.0008 0.0007 0.0008 0.0008 5,263,298
Jul 15, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 10,177
Jul 12, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 117,388
Jul 11, 2024 0.0011 0.0011 0.0008 0.0010 0.0010 1,815,065
Jul 10, 2024 0.0010 0.0010 0.0009 0.0010 0.0010 2,543,877
Jul 9, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 965,933
Jul 8, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 1,668,211
Jul 5, 2024 0.0008 0.0008 0.0006 0.0008 0.0008 8,597,032
Jul 3, 2024 0.0006 0.0008 0.0006 0.0008 0.0008 750,071
Jul 2, 2024 0.0008 0.0008 0.0006 0.0008 0.0008 2,014,500
Jul 1, 2024 0.0009 0.0011 0.0006 0.0008 0.0008 29,990,443
Jun 28, 2024 0.0011 0.0011 0.0010 0.0010 0.0010 1,075,111
Jun 27, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 4,615,605
Jun 26, 2024 0.0010 0.0011 0.0009 0.0009 0.0009 12,629
Jun 25, 2024 0.0009 0.0011 0.0009 0.0011 0.0011 1,265,065
Jun 24, 2024 0.0011 0.0011 0.0010 0.0010 0.0010 2,047,296
Jun 21, 2024 0.0009 0.0012 0.0009 0.0011 0.0011 8,975,901
Jun 20, 2024 0.0011 0.0011 0.0009 0.0010 0.0010 4,077,983
Jun 18, 2024 0.0010 0.0012 0.0010 0.0011 0.0011 14,441,253
Jun 17, 2024 0.0007 0.0011 0.0007 0.0009 0.0009 17,887,307
Jun 14, 2024 0.0007 0.0007 0.0006 0.0006 0.0006 7,280,151
Jun 13, 2024 0.0007 0.0008 0.0006 0.0008 0.0008 1,590,314
Jun 12, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 71,336
Jun 11, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,000,000
Jun 10, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 95,567
Jun 7, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 15,005
Jun 6, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 2,133,244
Jun 5, 2024 0.0008 0.0008 0.0007 0.0008 0.0008 291,729
Jun 4, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 351,771
Jun 3, 2024 0.0008 0.0008 0.0007 0.0007 0.0007 106,287
May 31, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 1,801,717
May 30, 2024 0.0006 0.0008 0.0006 0.0007 0.0007 3,700,389
May 29, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
May 28, 2024 0.0006 0.0007 0.0005 0.0007 0.0007 5,867,287
May 24, 2024 0.0007 0.0007 0.0006 0.0007 0.0007 501,717
May 23, 2024 0.0007 0.0007 0.0005 0.0005 0.0005 1,292,857
May 22, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 1,400,000
May 21, 2024 0.0005 0.0007 0.0005 0.0006 0.0006 7,784,538
May 20, 2024 0.0007 0.0007 0.0005 0.0005 0.0005 60,000
May 17, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 8,665,112
May 16, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 4,245,672
May 15, 2024 0.0005 0.0007 0.0004 0.0005 0.0005 45,051,822
May 14, 2024 0.0005 0.0005 0.0004 0.0004 0.0004 17,767,181
May 13, 2024 0.0006 0.0006 0.0004 0.0004 0.0004 32,880
May 10, 2024 0.0005 0.0006 0.0004 0.0005 0.0005 77,712,697
May 9, 2024 0.0006 0.0006 0.0004 0.0005 0.0005 50,747,704
May 8, 2024 0.0007 0.0008 0.0005 0.0006 0.0006 43,011,965
May 7, 2024 0.0009 0.0009 0.0007 0.0007 0.0007 10,148,938
May 6, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 22,754
May 3, 2024 0.0009 0.0010 0.0009 0.0009 0.0009 2,030,000
May 2, 2024 0.0008 0.0009 0.0008 0.0008 0.0008 2,428,115
May 1, 2024 0.0008 0.0008 0.0007 0.0007 0.0007 755,010
Apr 30, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 3,241,496
Apr 29, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 275,100
Apr 26, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 39,911
Apr 25, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 533,000
Apr 24, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 230,060
Apr 23, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 950,001
Apr 22, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 1,297,987
Apr 19, 2024 0.0008 0.0009 0.0008 0.0008 0.0008 1,241,811
Apr 18, 2024 0.0008 0.0009 0.0008 0.0008 0.0008 1,260,293
Apr 17, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 1,901,373
Apr 16, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,766,000
Apr 15, 2024 0.0008 0.0009 0.0007 0.0007 0.0007 3,031,334
Apr 12, 2024 0.0008 0.0009 0.0007 0.0008 0.0008 276,973
Apr 11, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 2,753,800
Apr 10, 2024 0.0009 0.0009 0.0008 0.0008 0.0008 1,576,832
Apr 9, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 5,156,666
Apr 8, 2024 0.0009 0.0009 0.0007 0.0007 0.0007 10,682,632
Apr 5, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 1,851,144
Apr 4, 2024 0.0007 0.0009 0.0007 0.0008 0.0008 14,669,304
Apr 3, 2024 0.0009 0.0009 0.0006 0.0007 0.0007 54,454,055
Apr 2, 2024 0.0010 0.0010 0.0008 0.0010 0.0010 3,272,117
Apr 1, 2024 0.0009 0.0011 0.0008 0.0010 0.0010 16,581,005
Mar 28, 2024 0.0013 0.0014 0.0007 0.0009 0.0009 56,599,156
Mar 27, 2024 0.0021 0.0022 0.0011 0.0016 0.0016 12,903,812
Mar 26, 2024 0.0025 0.0025 0.0020 0.0021 0.0021 1,439,872
Mar 25, 2024 0.0023 0.0025 0.0021 0.0025 0.0025 1,690,833
Mar 22, 2024 0.0023 0.0023 0.0017 0.0023 0.0023 2,066,800
Mar 21, 2024 0.0019 0.0022 0.0017 0.0022 0.0022 2,134,501
Mar 20, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 280,005
Mar 19, 2024 0.0021 0.0021 0.0018 0.0021 0.0021 2,844,235
Mar 18, 2024 0.0018 0.0021 0.0017 0.0021 0.0021 1,707,000
Mar 15, 2024 0.0018 0.0019 0.0017 0.0018 0.0018 2,283,000
Mar 14, 2024 0.0018 0.0021 0.0018 0.0020 0.0020 3,159,516
Mar 13, 2024 0.0015 0.0020 0.0015 0.0020 0.0020 4,406,048
Mar 12, 2024 0.0015 0.0018 0.0015 0.0018 0.0018 972,329
Mar 11, 2024 0.0017 0.0018 0.0014 0.0018 0.0018 4,517,802
Mar 8, 2024 0.0019 0.0019 0.0016 0.0018 0.0018 2,741,458
Mar 7, 2024 0.0020 0.0020 0.0013 0.0018 0.0018 4,914,945
Mar 6, 2024 0.0022 0.0022 0.0017 0.0020 0.0020 7,502,727
Mar 5, 2024 0.0022 0.0022 0.0018 0.0022 0.0022 3,734,125
Mar 4, 2024 0.0020 0.0021 0.0019 0.0021 0.0021 2,829,057
Mar 1, 2024 0.0018 0.0021 0.0018 0.0020 0.0020 9,838,797
Feb 29, 2024 0.0018 0.0020 0.0016 0.0019 0.0019 6,983,157
Feb 28, 2024 0.0013 0.0019 0.0013 0.0018 0.0018 15,136,972
Feb 27, 2024 0.0015 0.0015 0.0012 0.0015 0.0015 7,170,838
Feb 26, 2024 0.0014 0.0015 0.0012 0.0014 0.0014 1,160,000
Feb 23, 2024 0.0014 0.0015 0.0013 0.0014 0.0014 2,225,284
Feb 22, 2024 0.0013 0.0015 0.0011 0.0014 0.0014 6,590,046
Feb 21, 2024 0.0011 0.0012 0.0010 0.0012 0.0012 4,035,250
Feb 20, 2024 0.0011 0.0011 0.0010 0.0011 0.0011 2,170,845
Feb 16, 2024 0.0010 0.0011 0.0009 0.0010 0.0010 7,664,188
Feb 15, 2024 0.0012 0.0012 0.0010 0.0012 0.0012 6,125,254
Feb 14, 2024 0.0010 0.0012 0.0009 0.0012 0.0012 12,015,879
Feb 13, 2024 0.0012 0.0012 0.0010 0.0012 0.0012 8,578,685
Feb 12, 2024 0.0013 0.0014 0.0010 0.0012 0.0012 17,350,168
Feb 9, 2024 0.0013 0.0015 0.0012 0.0014 0.0014 19,904,187
Feb 8, 2024 0.0009 0.0015 0.0008 0.0013 0.0013 58,193,460
Feb 7, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 5,214,634
Feb 6, 2024 0.0009 0.0009 0.0007 0.0008 0.0008 16,996,818
Feb 5, 2024 0.0008 0.0009 0.0007 0.0009 0.0009 16,965,931
Feb 2, 2024 0.0010 0.0010 0.0008 0.0009 0.0009 58,096,425
Feb 1, 2024 0.0013 0.0013 0.0010 0.0010 0.0010 66,836,865
Jan 31, 2024 0.0008 0.0013 0.0007 0.0013 0.0013 144,402,382
Jan 30, 2024 0.0008 0.0008 0.0007 0.0008 0.0008 45,538,928
Jan 29, 2024 0.0008 0.0009 0.0007 0.0007 0.0007 6,012,655
Jan 26, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 82,222
Jan 25, 2024 0.0009 0.0009 0.0007 0.0008 0.0008 30,912,973
Jan 24, 2024 0.0009 0.0010 0.0008 0.0009 0.0009 24,830,657
Jan 23, 2024 0.0009 0.0010 0.0008 0.0008 0.0008 24,029,202
Jan 22, 2024 0.0012 0.0012 0.0009 0.0009 0.0009 12,070,868
Jan 19, 2024 0.0010 0.0012 0.0010 0.0012 0.0012 1,009,234
Jan 18, 2024 0.0012 0.0014 0.0010 0.0010 0.0010 8,192,232
Jan 17, 2024 0.0015 0.0015 0.0012 0.0012 0.0012 3,559,163
Jan 16, 2024 0.0014 0.0015 0.0014 0.0014 0.0014 3,599,190
Jan 12, 2024 0.0012 0.0014 0.0011 0.0014 0.0014 3,099,700
Jan 11, 2024 0.0010 0.0012 0.0010 0.0012 0.0012 3,830,549
Jan 10, 2024 0.0012 0.0012 0.0010 0.0010 0.0010 2,301,254
Jan 9, 2024 0.0010 0.0012 0.0010 0.0012 0.0012 3,554,911
Jan 8, 2024 0.0012 0.0012 0.0010 0.0011 0.0011 2,432,940
Jan 5, 2024 0.0011 0.0012 0.0010 0.0011 0.0011 1,684,221
Jan 4, 2024 0.0010 0.0011 0.0010 0.0010 0.0010 3,958,194
Jan 3, 2024 0.0010 0.0011 0.0010 0.0011 0.0011 195,000
Jan 2, 2024 0.0009 0.0011 0.0009 0.0011 0.0011 279,863
Dec 29, 2023 0.0010 0.0011 0.0009 0.0009 0.0009 2,869,359
Dec 28, 2023 0.0010 0.0011 0.0009 0.0010 0.0010 6,381,185
Dec 27, 2023 0.0012 0.0012 0.0010 0.0011 0.0011 7,200,516
Dec 26, 2023 0.0011 0.0013 0.0010 0.0012 0.0012 7,128,404
Dec 22, 2023 0.0012 0.0013 0.0011 0.0011 0.0011 8,588,115
Dec 21, 2023 0.0011 0.0012 0.0010 0.0012 0.0012 3,541,700
Dec 20, 2023 0.0012 0.0012 0.0010 0.0012 0.0012 5,857,303
Dec 19, 2023 0.0012 0.0013 0.0010 0.0011 0.0011 16,162,865
Dec 18, 2023 0.0012 0.0017 0.0011 0.0012 0.0012 32,724,633
Dec 15, 2023 0.0012 0.0017 0.0012 0.0012 0.0012 7,491,700
Dec 14, 2023 0.0011 0.0012 0.0010 0.0012 0.0012 15,701,287
Dec 13, 2023 0.0012 0.0012 0.0010 0.0011 0.0011 13,938,494
Dec 12, 2023 0.0012 0.0012 0.0010 0.0011 0.0011 17,640,510
Dec 11, 2023 0.0011 0.0014 0.0011 0.0013 0.0013 2,516,885
Dec 8, 2023 0.0012 0.0014 0.0010 0.0014 0.0014 26,991,866
Dec 7, 2023 0.0012 0.0012 0.0011 0.0011 0.0011 10,862,005
Dec 6, 2023 0.0013 0.0013 0.0012 0.0012 0.0012 9,511,331
Dec 5, 2023 0.0015 0.0016 0.0011 0.0014 0.0014 24,975,951
Dec 4, 2023 0.0015 0.0016 0.0014 0.0016 0.0016 1,190,577
Dec 1, 2023 0.0016 0.0016 0.0014 0.0016 0.0016 773,261
Nov 30, 2023 0.0015 0.0017 0.0015 0.0016 0.0016 1,134,822
Nov 29, 2023 0.0016 0.0016 0.0014 0.0016 0.0016 2,073,923
Nov 28, 2023 0.0015 0.0017 0.0014 0.0016 0.0016 6,251,970
Nov 27, 2023 0.0014 0.0016 0.0014 0.0015 0.0015 7,864,085
Nov 24, 2023 0.0014 0.0014 0.0014 0.0014 0.0014 1,161,111
Nov 22, 2023 0.0014 0.0015 0.0014 0.0015 0.0015 2,328,898
Nov 21, 2023 0.0015 0.0015 0.0013 0.0013 0.0013 7,492,111
Nov 20, 2023 0.0016 0.0017 0.0015 0.0017 0.0017 1,232,065
Nov 17, 2023 0.0017 0.0017 0.0016 0.0017 0.0017 1,718,192
Nov 16, 2023 0.0015 0.0017 0.0015 0.0017 0.0017 2,000,911
Nov 15, 2023 0.0016 0.0016 0.0015 0.0015 0.0015 4,262,567
Nov 14, 2023 0.0016 0.0016 0.0014 0.0015 0.0015 13,077,812
Nov 13, 2023 0.0015 0.0022 0.0015 0.0015 0.0015 38,802,890
Nov 10, 2023 0.0016 0.0017 0.0015 0.0016 0.0016 4,893,500
Nov 9, 2023 0.0016 0.0017 0.0016 0.0016 0.0016 1,159,450
Nov 8, 2023 0.0017 0.0017 0.0015 0.0015 0.0015 829,477
Nov 7, 2023 0.0017 0.0018 0.0016 0.0018 0.0018 2,044,930
Nov 6, 2023 0.0016 0.0017 0.0014 0.0015 0.0015 7,267,265
Nov 3, 2023 0.0020 0.0020 0.0016 0.0016 0.0016 11,164,789
Nov 2, 2023 0.0022 0.0027 0.0019 0.0019 0.0019 11,219,762
Nov 1, 2023 0.0022 0.0023 0.0018 0.0023 0.0023 4,455,530
Oct 31, 2023 0.0024 0.0027 0.0019 0.0020 0.0020 6,300,689
Oct 30, 2023 0.0022 0.0023 0.0020 0.0022 0.0022 1,053,228
Oct 27, 2023 0.0021 0.0023 0.0019 0.0021 0.0021 1,294,750
Oct 26, 2023 0.0025 0.0027 0.0019 0.0019 0.0019 2,462,425
Oct 25, 2023 0.0021 0.0025 0.0020 0.0025 0.0025 1,322,015
Oct 24, 2023 0.0020 0.0022 0.0019 0.0022 0.0022 1,102,522
Oct 23, 2023 0.0022 0.0022 0.0017 0.0019 0.0019 3,056,043

Related Tickers