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 (%)
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%)
Apr 02, 2012 0.7000 0.7000 0.6700 0.6800 38,236 -0.02(-2.86%)
Mar 30, 2012 0.7000 0.7300 0.6900 0.7000 258,700 -0.03(-4.11%)
Mar 29, 2012 0.6800 0.7300 0.6500 0.7300 60,800 +0.03(+4.29%)
Mar 28, 2012 0.6600 0.7000 0.6500 0.7000 45,215 +0.03(+4.48%)
Mar 27, 2012 0.7100 0.7100 0.6500 0.6700 47,000 -0.04(-5.63%)
Mar 26, 2012 0.6700 0.7200 0.6700 0.7100 140,690 +0.04(+5.97%)
Mar 23, 2012 0.6500 0.6700 0.6500 0.6700 47,500 +0.02(+3.08%)
Mar 22, 2012 0.6400 0.6500 0.6300 0.6500 54,197 +0.00(+0.00%)
Mar 21, 2012 0.6800 0.6800 0.6400 0.6500 27,500 -0.03(-4.41%)
Mar 20, 2012 0.6800 0.6800 0.6600 0.6800 28,900 -0.02(-2.86%)
Mar 19, 2012 0.6900 0.7000 0.6800 0.7000 146,500 +0.03(+4.48%)
Mar 16, 2012 0.7000 0.7000 0.6600 0.6700 48,500 -0.01(-1.47%)
Mar 15, 2012 0.7300 0.7400 0.6800 0.6800 240,928 -0.07(-9.33%)
Mar 14, 2012 0.8500 0.8500 0.7300 0.7500 160,480 -0.09(-10.71%)
Mar 13, 2012 0.8800 0.9200 0.8400 0.8400 206,450 -0.01(-1.18%)
Mar 12, 2012 0.8500 0.8500 0.8500 0.8500 30,000 -0.01(-1.16%)
Mar 09, 2012 0.8700 0.8800 0.8600 0.8600 39,360 +0.01(+1.18%)
Mar 08, 2012 0.8500 0.8700 0.8200 0.8500 120,750 +0.00(+0.00%)
Mar 07, 2012 0.8800 0.9200 0.8500 0.8500 154,200 -0.03(-3.41%)
Mar 06, 2012 0.9200 0.9200 0.8800 0.8800 108,800 -0.05(-5.38%)
Mar 05, 2012 0.9300 0.9700 0.9300 0.9300 61,000 +0.00(+0.00%)
Mar 02, 2012 0.9500 0.9700 0.9300 0.9300 170,300 -0.02(-2.11%)
Mar 01, 2012 0.9900 1.000 0.9500 0.9500 150,873 -0.03(-3.06%)
Feb 29, 2012 1.000 1.010 0.9500 0.9800 422,550 -0.05(-4.85%)
Feb 28, 2012 0.9900 1.030 0.9800 1.030 213,865 +0.05(+5.10%)
Feb 27, 2012 0.9800 1.010 0.9700 0.9800 125,630 -0.01(-1.01%)
Feb 24, 2012 1.010 1.040 0.9900 0.9900 177,260 -0.04(-3.88%)
Feb 23, 2012 0.9900 1.040 0.9500 1.030 641,471 +0.05(+5.10%)
Feb 22, 2012 1.070 1.090 0.9800 0.9800 901,342 -0.10(-9.26%)
Feb 21, 2012 1.280 1.290 1.070 1.080 1,892,542 -0.14(-11.48%)
Feb 17, 2012 1.220 1.220 1.220 0 +0.21(+20.79%)
Feb 16, 2012 1.060 1.220 0.9800 1.010 4,528,912 -0.07(-6.48%)
Feb 15, 2012 1.400 1.530 1.070 1.080 5,547,419 -0.46(-29.87%)
Feb 14, 2012 0.4100 2.000 0.4100 1.540 7,757,577 +1.29(+528.57%)
Feb 13, 2012 0.2100 0.2500 0.2100 0.2450 59,500 +0.04(+16.67%)
Feb 10, 2012 0.2200 0.2200 0.2100 0.2100 15,000 -0.02(-10.64%)
Feb 09, 2012 0.2050 0.2350 0.2000 0.2350 30,000 -0.02(-6.00%)
Feb 08, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 07, 2012 0.2500 0.2550 0.2500 0.2500 15,000 +0.00(+0.00%)
Feb 06, 2012 0.2000 0.2500 0.2000 0.2500 10,000 +0.06(+31.58%)
Feb 03, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 02, 2012 0.1900 0.1900 0.1900 0 +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.