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 (%)
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%)
Sep 04, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 31, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 30, 2012 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Aug 29, 2012 0.3750 0.3750 0.3650 0.3700 32,611 -0.04(-9.76%)
Aug 27, 2012 0.4000 0.4200 0.4000 0.4100 8,800 +0.02(+5.13%)
Aug 24, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 23, 2012 0.3750 0.3900 0.3700 0.3900 20,300 +0.02(+5.41%)
Aug 22, 2012 0.3900 0.3900 0.3650 0.3700 66,851 -0.02(-5.13%)
Aug 21, 2012 0.4000 0.4300 0.3800 0.3900 30,500 -0.01(-2.50%)
Aug 20, 2012 0.3400 0.4050 0.3400 0.4000 21,000 +0.07(+21.21%)
Aug 17, 2012 0.3300 0.3300 0.3300 0.3300 19,000 +0.02(+4.76%)
Aug 16, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Aug 15, 2012 0.3200 0.3200 0.3150 0.3150 2,500 +0.01(+3.28%)
Aug 14, 2012 0.3000 0.4400 0.3000 0.3050 24,000 +0.02(+5.17%)
Aug 13, 2012 0.2800 0.3000 0.2800 0.2900 6,000 -0.04(-10.77%)
Aug 11, 2012 0.3100 0.3250 0.3050 0.3250 15,000 +0.00(+0.00%)
Aug 10, 2012 0.3100 0.3250 0.3050 0.3250 15,000 +0.01(+3.17%)
Aug 09, 2012 0.3000 0.3150 0.3000 0.3150 5,000 +0.03(+8.62%)
Aug 08, 2012 0.3100 0.3100 0.2650 0.2900 52,900 -0.03(-9.38%)
Aug 07, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 03, 2012 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Aug 02, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 01, 2012 0.3800 0.3800 0.3800 0.3800 2,000 +0.03(+8.57%)
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%)
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.