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 (%)
Oct 31, 2016 0.1050 0.1150 0.1050 0.1150 83,500 +0.01(+9.52%)
Oct 28, 2016 0.1050 0.1100 0.1050 0.1050 309,500 +0.00(+5.00%)
Oct 27, 2016 0.1000 0.1150 0.0950 0.1000 409,716 -0.01(-9.09%)
Oct 26, 2016 0.0950 0.1250 0.0950 0.1100 2,445,428 +0.02(+22.22%)
Oct 25, 2016 0.0750 0.0900 0.0750 0.0900 188,394 +0.02(+28.57%)
Oct 24, 2016 0.0750 0.0750 0.0700 0.0700 32,500 -0.00(-6.67%)
Oct 21, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 20, 2016 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+0.00%)
Oct 19, 2016 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-6.25%)
Oct 18, 2016 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+14.29%)
Oct 17, 2016 0.0750 0.0750 0.0700 0.0700 123,050 +0.00(+0.00%)
Oct 14, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 13, 2016 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Oct 12, 2016 0.0700 0.0700 0.0650 0.0650 36,000 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0700 0.0650 0.0650 68,800 -0.01(-7.14%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 06, 2016 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Oct 05, 2016 0.0650 0.0650 0.0650 0.0650 50,500 -0.01(-7.14%)
Oct 04, 2016 0.0800 0.0800 0.0650 0.0700 298,000 +0.00(+0.00%)
Oct 03, 2016 0.0750 0.0800 0.0700 0.0700 105,676 -0.00(-6.67%)
Sep 30, 2016 0.0750 0.0750 0.0700 0.0750 85,500 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0750 0.0750 44,000 +0.00(+0.00%)
Sep 28, 2016 0.0800 0.0800 0.0750 0.0750 133,100 -0.01(-6.25%)
Sep 27, 2016 0.0800 0.0850 0.0800 0.0800 39,500 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.0900 0.0800 0.0800 136,720 -0.01(-11.11%)
Sep 23, 2016 0.0850 0.0900 0.0850 0.0900 25,000 +0.00(+5.88%)
Sep 22, 2016 0.0900 0.0900 0.0850 0.0850 404,000 -0.00(-5.56%)
Sep 21, 2016 0.0900 0.0900 0.0800 0.0900 2,399,506 +0.00(+0.00%)
Sep 20, 2016 0.0900 0.0950 0.0900 0.0900 131,650 -0.01(-10.00%)
Sep 19, 2016 0.1000 0.1000 0.0900 0.1000 81,000 +0.00(+0.00%)
Sep 16, 2016 0.0950 0.1000 0.0900 0.1000 61,700 +0.01(+5.26%)
Sep 15, 2016 0.0950 0.1000 0.0950 0.0950 64,500 +0.00(+0.00%)
Sep 14, 2016 0.1000 0.1000 0.1000 0.0950 123,500 -0.01(-5.00%)
Sep 13, 2016 0.1000 0.1000 0.1000 0.1000 84,000 +0.00(+0.00%)
Sep 12, 2016 0.1100 0.1100 0.0900 0.1000 532,500 -0.01(-13.04%)
Sep 09, 2016 0.1150 0.1150 0.1150 0.1150 85,500 +0.01(+4.55%)
Sep 08, 2016 0.1200 0.1200 0.1100 0.1100 280,000 -0.01(-4.35%)
Sep 07, 2016 0.1250 0.1250 0.1100 0.1150 310,200 -0.01(-8.00%)
Sep 06, 2016 0.1300 0.1300 0.1200 0.1250 256,000 -0.01(-3.85%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Sep 01, 2016 0.1400 0.1450 0.1400 0.1450 68,098 +0.01(+7.41%)
Aug 31, 2016 0.1500 0.1500 0.1350 0.1350 422,651 -0.02(-12.90%)
Aug 30, 2016 0.1650 0.1650 0.1500 0.1550 571,896 -0.01(-3.13%)
Aug 29, 2016 0.1750 0.1800 0.1500 0.1600 3,193,950 +0.01(+6.67%)
Aug 26, 2016 0.1550 0.1550 0.1400 0.1500 82,580 +0.00(+0.00%)
Aug 25, 2016 0.1400 0.1500 0.1300 0.1500 217,000 +0.01(+3.45%)
Aug 24, 2016 0.1600 0.1600 0.1400 0.1450 736,300 -0.01(-6.45%)
Aug 23, 2016 0.1750 0.1750 0.1550 0.1550 902,900 -0.02(-11.43%)
Aug 22, 2016 0.1950 0.2350 0.1600 0.1750 3,508,865 +0.02(+12.90%)
Aug 19, 2016 0.1450 0.1550 0.1400 0.1550 145,000 +0.01(+6.90%)
Aug 18, 2016 0.1450 0.1450 0.1400 0.1450 95,000 +0.00(+3.57%)
Aug 17, 2016 0.1450 0.1450 0.1200 0.1400 135,800 +0.00(+0.00%)
Aug 16, 2016 0.1350 0.1450 0.1300 0.1400 65,500 +0.01(+3.70%)
Aug 15, 2016 0.1100 0.1400 0.1100 0.1350 73,440 +0.02(+12.50%)
Aug 12, 2016 0.1200 0.1300 0.1150 0.1200 270,100 -0.02(-11.11%)
Aug 11, 2016 0.1300 0.1350 0.1100 0.1350 385,524 +0.04(+35.00%)
Aug 10, 2016 0.1050 0.1100 0.1000 0.1000 211,976 -0.00(-4.76%)
Aug 09, 2016 0.0950 0.1150 0.0950 0.1050 92,000 +0.00(+5.00%)
Aug 08, 2016 0.1000 0.1100 0.0900 0.1000 115,000 +0.01(+5.26%)
Aug 05, 2016 0.1100 0.1200 0.0950 0.0950 275,300 -0.01(-13.64%)
Aug 04, 2016 0.1100 0.1200 0.0950 0.1100 379,000 +0.01(+15.79%)
Aug 03, 2016 0.0900 0.1050 0.0850 0.0950 156,800 +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.