Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.