Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gta Financecorp Inc (TSV: GTA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2014 0.1600 0.1600 0.1400 0.1500 42,500 +0.00(+0.00%)
Feb 27, 2014 0.1500 0.1500 0.1400 0.1500 27,500 +0.01(+3.45%)
Feb 26, 2014 0.1500 0.1500 0.1450 0.1450 90,000 -0.01(-6.45%)
Feb 25, 2014 0.1650 0.1800 0.1550 0.1550 35,500 -0.01(-6.06%)
Feb 21, 2014 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Feb 19, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 18, 2014 0.1700 0.1700 0.1400 0.1500 39,700 -0.02(-9.09%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 13, 2014 0.1500 0.1650 0.1500 0.1650 15,500 +0.02(+10.00%)
Feb 12, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 11, 2014 0.1800 0.1800 0.1500 0.1500 86,000 -0.02(-14.29%)
Feb 10, 2014 0.1500 0.1750 0.1450 0.1750 113,650 +0.03(+20.69%)
Feb 07, 2014 0.1400 0.1450 0.1400 0.1450 41,680 -0.01(-3.33%)
Feb 06, 2014 0.1550 0.1550 0.1500 0.1500 71,000 -0.01(-3.23%)
Feb 05, 2014 0.1600 0.1600 0.1550 0.1550 22,500 -0.01(-3.13%)
Feb 04, 2014 0.1500 0.1600 0.1500 0.1600 128,000 +0.00(+0.00%)
Feb 03, 2014 0.1600 0.1600 0.1600 0.1600 2,700 +0.00(+0.00%)
Jan 31, 2014 0.1650 0.1650 0.1600 0.1600 16,750 -0.01(-3.03%)
Jan 30, 2014 0.1650 0.1650 0.1650 0.1650 9,000 +0.01(+3.13%)
Jan 28, 2014 0.1600 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Jan 27, 2014 0.1750 0.1750 0.1750 0.1750 13,100 +0.01(+6.06%)
Jan 24, 2014 0.1650 0.1650 0.1600 0.1650 29,500 +0.00(+0.00%)
Jan 23, 2014 0.1850 0.1900 0.1650 0.1650 116,200 -0.01(-8.33%)
Jan 22, 2014 0.1700 0.1800 0.1700 0.1800 136,000 +0.01(+5.88%)
Jan 21, 2014 0.1650 0.1700 0.1600 0.1700 36,500 +0.01(+3.03%)
Jan 20, 2014 0.1700 0.1750 0.1600 0.1650 146,580 +0.00(+0.00%)
Jan 17, 2014 0.1550 0.1650 0.1550 0.1650 112,600 +0.01(+6.45%)
Jan 16, 2014 0.1650 0.1650 0.1550 0.1550 69,668 -0.01(-6.06%)
Jan 15, 2014 0.1600 0.2100 0.1550 0.1650 229,500 +0.01(+6.45%)
Jan 14, 2014 0.1550 0.1550 0.1500 0.1550 66,000 -0.01(-3.13%)
Jan 13, 2014 0.1800 0.1800 0.1600 0.1600 64,300 -0.02(-11.11%)
Jan 10, 2014 0.1750 0.1800 0.1700 0.1800 144,500 +0.01(+2.86%)
Jan 09, 2014 0.1750 0.1800 0.1750 0.1750 64,000 -0.01(-5.41%)
Jan 08, 2014 0.1800 0.1950 0.1750 0.1850 50,000 +0.01(+2.78%)
Jan 07, 2014 0.1950 0.1950 0.1800 0.1800 46,000 -0.02(-12.20%)
Jan 06, 2014 0.2200 0.2350 0.1900 0.2050 292,550 -0.01(-2.38%)
Jan 03, 2014 0.1700 0.2150 0.1700 0.2100 157,490 +0.04(+27.27%)
Jan 02, 2014 0.1600 0.1650 0.1600 0.1650 60,000 +0.02(+10.00%)
Dec 31, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2013 0.1500 0.1600 0.1450 0.1450 159,465 +0.00(+3.57%)
Dec 27, 2013 0.1400 0.1500 0.1400 0.1400 115,500 +0.00(+0.00%)
Dec 23, 2013 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Dec 20, 2013 0.1550 0.1600 0.1500 0.1600 177,462 +0.00(+0.00%)
Dec 19, 2013 0.1600 0.1650 0.1600 0.1600 135,150 -0.01(-3.03%)
Dec 18, 2013 0.1650 0.1700 0.1500 0.1650 227,690 -0.01(-5.71%)
Dec 17, 2013 0.1300 0.1850 0.1300 0.1750 725,847 +0.06(+52.17%)
Dec 16, 2013 0.1200 0.1200 0.1150 0.1150 77,500 -0.00(-4.17%)
Dec 13, 2013 0.1100 0.1250 0.1100 0.1200 109,000 +0.00(+0.00%)
Dec 12, 2013 0.1100 0.1200 0.1100 0.1200 74,000 +0.01(+9.09%)
Dec 11, 2013 0.1300 0.1300 0.1100 0.1100 25,000 -0.01(-8.33%)
Dec 10, 2013 0.1700 0.1700 0.1200 0.1200 282,367 -0.03(-20.00%)
Dec 09, 2013 0.1450 0.1500 0.1300 0.1500 34,000 +0.00(+0.00%)
Dec 06, 2013 0.1400 0.1500 0.1300 0.1500 36,500 +0.01(+7.14%)
Dec 05, 2013 0.1400 0.1400 0.1400 0.1400 6,000 -0.00(-3.45%)
Dec 04, 2013 0.1450 0.1450 0.1450 0.1450 40,930 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.