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 (%)
Jun 29, 2012 0.7700 0.7700 0.7700 0 +0.09(+13.24%)
Jun 28, 2012 0.6800 0.7500 0.6500 0.6800 29,500 +0.03(+4.62%)
Jun 27, 2012 0.8200 0.8200 0.6500 0.6500 16,500 -0.23(-26.14%)
Jun 26, 2012 0.9100 0.9100 0.8200 0.8800 40,050 -0.10(-10.20%)
Jun 25, 2012 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 22, 2012 0.9800 0.9800 0.9800 0.9800 2,000 +0.01(+1.03%)
Jun 21, 2012 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 20, 2012 0.9400 0.9700 0.9200 0.9700 2,750 -0.02(-2.02%)
Jun 19, 2012 0.9500 0.9900 0.9500 0.9900 23,500 -0.01(-1.00%)
Jun 18, 2012 0.9700 1.000 0.9400 1.000 26,660 -0.03(-2.91%)
Jun 15, 2012 1.000 1.030 1.000 1.030 18,200 -0.02(-1.90%)
Jun 14, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 13, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 12, 2012 0.9800 1.050 0.9700 1.050 32,350 +0.08(+8.25%)
Jun 11, 2012 1.040 1.040 0.9600 0.9700 33,500 -0.09(-8.49%)
Jun 08, 2012 1.070 1.100 1.060 1.060 35,300 -0.02(-1.85%)
Jun 07, 2012 1.020 1.080 1.020 1.080 14,600 -0.01(-0.92%)
Jun 06, 2012 1.020 1.090 1.020 1.090 21,800 -0.01(-0.91%)
Jun 05, 2012 1.120 1.140 1.010 1.100 12,550 -0.02(-1.79%)
Jun 04, 2012 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 02, 2012 1.020 1.140 1.000 1.120 97,392 +0.00(+0.00%)
Jun 01, 2012 1.020 1.140 1.000 1.120 97,392 +0.07(+6.67%)
May 31, 2012 1.020 1.050 1.000 1.050 56,000 -0.01(-0.94%)
May 30, 2012 1.090 1.090 1.010 1.060 51,400 -0.02(-1.85%)
May 29, 2012 0.9500 1.100 0.9500 1.080 100,600 +0.20(+22.73%)
May 28, 2012 0.9300 0.9500 0.8800 0.8800 9,000 -0.07(-7.37%)
May 25, 2012 0.9200 0.9500 0.9000 0.9500 25,500 +0.02(+2.15%)
May 24, 2012 0.9400 0.9400 0.9300 0.9300 27,400 -0.03(-3.12%)
May 23, 2012 0.9200 0.9600 0.9000 0.9600 37,100 -0.03(-3.03%)
May 22, 2012 0.9100 0.9900 0.8500 0.9900 17,200 +0.06(+6.45%)
May 18, 2012 0.9300 0.9300 0.9300 0 +0.07(+8.14%)
May 17, 2012 0.9200 0.9300 0.8600 0.8600 37,000 -0.09(-9.47%)
May 16, 2012 0.9600 0.9900 0.9500 0.9500 109,529 -0.05(-5.00%)
May 15, 2012 1.040 1.040 0.9700 1.000 5,250 -0.04(-3.85%)
May 14, 2012 0.9800 1.040 0.9700 1.040 80,000 +0.04(+4.00%)
May 11, 2012 1.010 1.010 0.9700 1.000 56,586 -0.01(-0.99%)
May 10, 2012 1.060 1.060 0.9900 1.010 32,250 -0.03(-2.88%)
May 09, 2012 1.000 1.040 1.000 1.040 15,100 -0.01(-0.95%)
May 08, 2012 1.110 1.150 1.000 1.050 164,725 -0.15(-12.50%)
May 07, 2012 1.150 1.200 1.110 1.200 35,659 +0.01(+0.84%)
May 04, 2012 1.250 1.300 1.110 1.190 126,680 -0.06(-4.80%)
May 03, 2012 1.240 1.250 1.200 1.250 60,800 +0.05(+4.17%)
May 02, 2012 1.300 1.340 1.200 1.200 188,400 -0.12(-9.09%)
May 01, 2012 1.200 1.340 1.190 1.320 451,410 +0.11(+9.09%)
Apr 30, 2012 1.240 1.250 1.130 1.210 107,850 -0.06(-4.72%)
Apr 27, 2012 1.220 1.300 1.150 1.270 489,600 +0.04(+3.25%)
Apr 26, 2012 1.040 1.230 1.010 1.230 360,550 +0.18(+17.14%)
Apr 25, 2012 1.000 1.050 0.9700 1.050 61,200 +0.06(+6.06%)
Apr 24, 2012 1.010 1.040 0.9500 0.9900 339,700 -0.01(-1.00%)
Apr 23, 2012 1.120 1.160 0.9900 1.000 1,719,750 -0.16(-13.79%)
Apr 20, 2012 1.050 1.200 1.020 1.160 633,890 +0.11(+10.48%)
Apr 19, 2012 1.040 1.070 0.9500 1.050 1,211,050 -0.05(-4.55%)
Apr 18, 2012 1.010 1.100 0.9500 1.100 2,118,420 +0.15(+15.79%)
Apr 17, 2012 0.8100 0.9500 0.8100 0.9500 167,300 +0.12(+14.46%)
Apr 16, 2012 0.8000 0.8500 0.7900 0.8300 152,650 +0.03(+3.75%)
Apr 13, 2012 0.7900 0.8000 0.7900 0.8000 6,500 +0.01(+1.27%)
Apr 12, 2012 0.7000 0.8000 0.6900 0.7900 176,550 +0.10(+14.49%)
Apr 11, 2012 0.6800 0.6900 0.6800 0.6900 13,000 +0.01(+1.47%)
Apr 10, 2012 0.6100 0.6800 0.6000 0.6800 74,100 +0.04(+6.25%)
Apr 09, 2012 0.6400 0.6500 0.6200 0.6400 42,260 +0.01(+1.59%)
Apr 05, 2012 0.6500 0.6800 0.6100 0.6300 79,000 -0.03(-4.55%)
Apr 04, 2012 0.6400 0.6600 0.6000 0.6600 91,540 +0.00(+0.00%)
Apr 03, 2012 0.6800 0.6800 0.6400 0.6600 58,600 -0.02(-2.94%)
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.