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 (%)
Jul 31, 2012 0.3400 0.4000 0.3350 0.3500 65,539 +0.01(+2.94%)
Jul 30, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2012 0.3450 0.3450 0.3200 0.3400 46,150 -0.01(-2.86%)
Jul 26, 2012 0.3400 0.3500 0.3400 0.3500 30,000 +0.00(+0.00%)
Jul 25, 2012 0.3800 0.3800 0.3400 0.3500 50,750 -0.04(-9.09%)
Jul 24, 2012 0.4400 0.4500 0.3800 0.3850 100,000 -0.02(-3.75%)
Jul 23, 2012 0.4400 0.4800 0.4000 0.4000 29,590 -0.07(-13.98%)
Jul 20, 2012 0.4300 0.4650 0.4300 0.4650 19,000 +0.04(+8.14%)
Jul 19, 2012 0.3300 0.4300 0.3300 0.4300 78,590 +0.06(+16.22%)
Jul 18, 2012 0.3750 0.3750 0.3400 0.3700 23,850 -0.03(-7.50%)
Jul 17, 2012 0.4000 0.4000 0.4000 0.4000 1,500 -0.01(-2.44%)
Jul 16, 2012 0.3850 0.4100 0.3400 0.4100 153,500 +0.01(+2.50%)
Jul 13, 2012 0.4900 0.5200 0.4000 0.4000 96,000 -0.09(-18.37%)
Jul 12, 2012 0.6800 0.7000 0.4500 0.4900 374,488 -0.25(-33.78%)
Jul 11, 2012 0.7300 0.7600 0.7300 0.7400 59,000 +0.06(+8.82%)
Jul 10, 2012 0.7600 0.7600 0.6800 0.6800 34,500 -0.08(-10.53%)
Jul 09, 2012 0.7700 0.7700 0.6900 0.7600 213,100 -0.03(-3.80%)
Jul 06, 2012 0.8000 0.8100 0.7900 0.7900 25,660 -0.09(-10.23%)
Jul 05, 2012 0.8000 0.8800 0.7800 0.8800 59,300 +0.08(+10.00%)
Jul 04, 2012 0.7300 0.8100 0.7300 0.8000 23,500 +0.00(+0.00%)
Jul 03, 2012 0.7100 0.8000 0.7100 0.8000 18,500 +0.03(+3.90%)
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%)
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.