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 (%)
Apr 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 27, 2016 0.0500 0.0500 0.0500 0.0500 53,000 -0.00(-9.09%)
Apr 26, 2016 0.0500 0.0550 0.0500 0.0550 100,000 +0.01(+22.22%)
Apr 25, 2016 0.0500 0.0700 0.0450 0.0450 510,500 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+12.50%)
Apr 21, 2016 0.0400 0.0450 0.0400 0.0400 44,501 -0.00(-11.11%)
Apr 20, 2016 0.0450 0.0450 0.0450 0.0450 20,460 +0.00(+0.00%)
Apr 19, 2016 0.0450 0.0450 0.0400 0.0450 70,000 -0.01(-10.00%)
Apr 18, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Apr 15, 2016 0.0400 0.0500 0.0400 0.0500 29,000 +0.00(+0.00%)
Apr 14, 2016 0.0450 0.0550 0.0400 0.0500 176,500 +0.01(+11.11%)
Apr 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 11, 2016 0.0400 0.0400 0.0400 0.0400 90,000 -0.00(-11.11%)
Apr 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 06, 2016 0.0400 0.0400 0.0400 0.0400 2,999 -0.01(-20.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 30, 2016 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-20.00%)
Mar 29, 2016 0.0400 0.0500 0.0400 0.0500 23,000 +0.01(+11.11%)
Mar 28, 2016 0.0400 0.0450 0.0400 0.0450 40,000 +0.00(+12.50%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 23, 2016 0.0500 0.0500 0.0450 0.0450 99,000 -0.01(-10.00%)
Mar 22, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 21, 2016 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Mar 18, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Mar 17, 2016 0.0450 0.0450 0.0400 0.0400 54,000 -0.01(-20.00%)
Mar 16, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0500 0.0450 0.0500 256,000 +0.01(+11.11%)
Mar 14, 2016 0.0500 0.0500 0.0450 0.0450 215,000 -0.01(-10.00%)
Mar 11, 2016 0.0400 0.0500 0.0400 0.0500 277,000 +0.01(+25.00%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 09, 2016 0.0400 0.0400 0.0300 0.0400 163,000 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0400 0.0400 0.0400 259,000 +0.00(+0.00%)
Mar 07, 2016 0.0400 0.0400 0.0400 0.0400 145,000 -0.01(-20.00%)
Mar 04, 2016 0.0400 0.0450 0.0500 116,000 +0.01(+25.00%)
Mar 03, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 02, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 29, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 26, 2016 0.0350 0.0400 0.0350 0.0400 24,000 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 23, 2016 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Feb 22, 2016 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Feb 19, 2016 0.0350 0.0350 0.0350 0.0350 45,000 +0.01(+16.67%)
Feb 18, 2016 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+20.00%)
Feb 17, 2016 0.0250 0.0250 0.0250 0.0250 93,000 +0.00(+0.00%)
Feb 16, 2016 0.0250 0.0250 0.0250 0.0250 40,500 -0.00(-16.67%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 10, 2016 0.0300 0.0300 0.0250 0.0250 5,000 -0.00(-16.67%)
Feb 09, 2016 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Feb 08, 2016 0.0250 0.0350 0.0250 0.0350 846,000 +0.01(+40.00%)
Feb 05, 2016 0.0250 0.0250 0.0250 0.0250 206,000 +0.00(+0.00%)
Feb 04, 2016 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Feb 03, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Feb 02, 2016 0.0200 0.0200 0.0200 0.0200 32,275 +0.00(+0.00%)
Feb 01, 2016 0.0200 0.0200 0.0200 0.0200 423,000 +0.00(+0.00%)
Jan 29, 2016 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 400,000 +0.00(+0.00%)
Jan 27, 2016 0.0250 0.0250 0.0200 0.0200 115,000 -0.01(-33.33%)
Jan 26, 2016 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Jan 25, 2016 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Jan 22, 2016 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jan 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 07, 2016 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2015 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+20.00%)
Dec 22, 2015 0.0250 0.0250 0.0250 0.0250 16,800 +0.00(+0.00%)
Dec 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0250 0.0250 430,000 -0.00(-16.67%)
Dec 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 09, 2015 0.0300 0.0300 0.0250 0.0250 100,000 -0.00(-16.67%)
Dec 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 26, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 25, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Nov 23, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 18, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 17, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 16, 2015 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Nov 13, 2015 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+14.29%)
Nov 12, 2015 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 06, 2015 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Nov 05, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 04, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Nov 02, 2015 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Oct 30, 2015 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2015 0.0400 0.0400 0.0350 0.0400 147,000 +0.00(+0.00%)
Oct 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2015 0.0400 0.0400 0.0400 0.0400 9,500 -0.01(-20.00%)
Oct 09, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 06, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2015 0.0450 0.0450 0.0450 0.0450 29,900 +0.00(+0.00%)
Sep 23, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 22, 2015 0.0500 0.0500 0.0500 0.0500 49,000 +0.01(+11.11%)
Sep 15, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 08, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 02, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 01, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 31, 2015 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 14, 2015 0.0500 0.0550 0.0500 0.0500 40,000 +0.00(+0.00%)
Aug 13, 2015 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Aug 12, 2015 0.0700 0.0700 0.0500 0.0500 35,000 +0.01(+11.11%)
Aug 11, 2015 0.0700 0.0700 0.0450 0.0450 10,150 -0.03(-40.00%)
Aug 10, 2015 0.0550 0.0750 0.0550 0.0750 55,000 -0.01(-6.25%)
Aug 04, 2015 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
Jul 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 30, 2015 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Jul 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 23, 2015 0.0500 0.0500 0.0400 0.0400 102,200 -0.01(-20.00%)
Jul 21, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 17, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 16, 2015 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jul 13, 2015 0.0500 0.0500 0.0500 556 +0.01(+25.00%)
Jul 10, 2015 0.0400 0.0400 0.0400 0.0400 117,000 -0.01(-20.00%)
Jul 09, 2015 0.0450 0.0500 0.0450 0.0500 293,200 +0.01(+11.11%)
Jul 08, 2015 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jul 07, 2015 0.0550 0.0550 0.0500 0.0500 11,000 +0.00(+0.00%)
Jun 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 16, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 15, 2015 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+10.00%)
Jun 11, 2015 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Jun 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2015 0.0500 0.0550 0.0500 0.0550 154,277 +0.00(+10.00%)
Jun 01, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 29, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
May 28, 2015 0.0500 0.0500 0.0450 0.0450 18,800 -0.01(-10.00%)
May 27, 2015 0.0500 0.0500 0.0500 0.0500 29,000 +0.01(+11.11%)
May 26, 2015 0.0450 0.0450 0.0400 0.0450 179,000 +0.00(+0.00%)
May 25, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
May 22, 2015 0.0450 0.0450 0.0450 0.0450 86,000 -0.01(-10.00%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
May 20, 2015 0.0550 0.0550 0.0450 0.0450 15,000 -0.01(-18.18%)
May 19, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+22.22%)
May 15, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2015 0.0500 0.0500 0.0450 0.0450 80,000 -0.01(-18.18%)
May 13, 2015 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
May 08, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2015 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
May 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2015 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+11.11%)
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.