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 (%)
Nov 30, 2012 0.1600 0.1700 0.1600 0.1700 77,000 -0.00(-2.86%)
Nov 29, 2012 0.1650 0.1750 0.1600 0.1750 109,000 +0.00(+0.00%)
Nov 28, 2012 0.1800 0.1800 0.1750 0.1750 6,000 -0.01(-2.78%)
Nov 27, 2012 0.1800 0.1800 0.1800 0.1800 8,270 +0.01(+2.86%)
Nov 26, 2012 0.1750 0.1800 0.1750 0.1750 85,000 +0.01(+6.06%)
Nov 24, 2012 0.1750 0.1800 0.1650 0.1650 42,700 +0.00(+0.00%)
Nov 23, 2012 0.1750 0.1800 0.1650 0.1650 42,700 -0.01(-2.94%)
Nov 22, 2012 0.1900 0.1900 0.1650 0.1700 206,050 -0.02(-12.82%)
Nov 21, 2012 0.2650 0.2650 0.1500 0.1950 818,190 -0.09(-31.58%)
Nov 20, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 19, 2012 0.2850 0.2850 0.2700 0.2850 152,500 +0.02(+7.55%)
Nov 16, 2012 0.2700 0.3000 0.2600 0.2650 44,450 -0.04(-13.11%)
Nov 15, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 14, 2012 0.3050 0.3050 0.3050 0.3050 2,000 +0.01(+1.67%)
Nov 13, 2012 0.2750 0.3000 0.2650 0.3000 74,500 +0.07(+30.43%)
Nov 12, 2012 0.2400 0.2500 0.2300 0.2300 41,000 -0.01(-6.12%)
Nov 09, 2012 0.2650 0.2650 0.2450 0.2450 102,800 -0.03(-9.26%)
Nov 08, 2012 0.2950 0.2950 0.2700 0.2700 66,000 -0.03(-10.00%)
Nov 07, 2012 0.3000 0.3000 0.3000 0.3000 1,300 +0.01(+1.69%)
Nov 06, 2012 0.2700 0.2950 0.2650 0.2950 10,000 +0.02(+9.26%)
Nov 05, 2012 0.2650 0.2700 0.2650 0.2700 18,800 +0.05(+22.73%)
Nov 02, 2012 0.2700 0.2700 0.2200 0.2200 57,000 -0.05(-16.98%)
Nov 01, 2012 0.3400 0.3400 0.2650 0.2650 101,000 -0.08(-24.29%)
Oct 31, 2012 0.3250 0.3500 0.3250 0.3500 16,000 +0.05(+16.67%)
Oct 30, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 29, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 26, 2012 0.3300 0.3300 0.3000 0.3000 58,500 -0.06(-16.67%)
Oct 25, 2012 0.3600 0.3600 0.3400 0.3600 7,000 +0.02(+4.35%)
Oct 24, 2012 0.3700 0.3700 0.3450 0.3450 20,500 +0.01(+4.55%)
Oct 23, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 19, 2012 0.3550 0.3600 0.3400 0.3500 97,000 +0.02(+6.06%)
Oct 18, 2012 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Oct 17, 2012 0.3000 0.3300 0.3000 0.3300 84,400 +0.05(+17.86%)
Oct 16, 2012 0.3300 0.3300 0.2800 0.2800 57,400 -0.05(-15.15%)
Oct 15, 2012 0.3000 0.3300 0.2950 0.3300 31,000 +0.05(+15.79%)
Oct 12, 2012 0.2850 0.2850 0.2850 0.2850 6,000 -0.02(-5.00%)
Oct 11, 2012 0.3000 0.3000 0.3000 0.3000 19,500 -0.02(-6.25%)
Oct 10, 2012 0.3200 0.3200 0.3200 0.3200 26,000 +0.00(+0.00%)
Oct 09, 2012 0.3300 0.3300 0.3200 0.3200 12,000 +0.00(+0.00%)
Oct 05, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 04, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 03, 2012 0.3200 0.3200 0.3200 0.3200 25,000 -0.03(-8.57%)
Oct 02, 2012 0.3500 0.3500 0.3500 0.3500 1,000 +0.04(+12.90%)
Oct 01, 2012 0.3100 0.3100 0.3100 0.3100 4,800 +0.01(+3.33%)
Sep 28, 2012 0.2550 0.3400 0.2550 0.3000 47,400 -0.03(-9.09%)
Sep 27, 2012 0.3000 0.3300 0.3000 0.3300 84,400 +0.03(+10.00%)
Sep 26, 2012 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Sep 25, 2012 0.3100 0.3100 0.3000 0.3000 28,000 -0.02(-4.76%)
Sep 24, 2012 0.3200 0.3200 0.3150 0.3150 14,000 -0.03(-10.00%)
Sep 21, 2012 0.3400 0.3500 0.3400 0.3500 34,000 +0.04(+12.90%)
Sep 20, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 19, 2012 0.3150 0.3150 0.3100 0.3100 26,500 -0.01(-1.59%)
Sep 18, 2012 0.3000 0.3300 0.3000 0.3150 17,000 +0.01(+1.61%)
Sep 17, 2012 0.3200 0.3200 0.3000 0.3100 18,000 -0.03(-8.82%)
Sep 14, 2012 0.3500 0.3600 0.3100 0.3400 55,500 +0.01(+1.49%)
Sep 13, 2012 0.3350 0.3350 0.3350 0.3350 10,000 -0.01(-4.29%)
Sep 12, 2012 0.3500 0.3500 0.3500 0.3500 20,600 +0.00(+0.00%)
Sep 11, 2012 0.3500 0.3500 0.3300 0.3500 37,000 +0.03(+9.37%)
Sep 10, 2012 0.2950 0.3200 0.2950 0.3200 5,500 -0.02(-5.88%)
Sep 07, 2012 0.3600 0.3700 0.3100 0.3400 40,500 -0.02(-5.56%)
Sep 06, 2012 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Sep 05, 2012 0.3650 0.3650 0.3600 0.3600 19,000 -0.01(-2.70%)
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.