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 (%)
Mar 30, 2012 0.7000 0.7300 0.6900 0.7000 258,700 -0.03(-4.11%)
Mar 29, 2012 0.6800 0.7300 0.6500 0.7300 60,800 +0.03(+4.29%)
Mar 28, 2012 0.6600 0.7000 0.6500 0.7000 45,215 +0.03(+4.48%)
Mar 27, 2012 0.7100 0.7100 0.6500 0.6700 47,000 -0.04(-5.63%)
Mar 26, 2012 0.6700 0.7200 0.6700 0.7100 140,690 +0.04(+5.97%)
Mar 23, 2012 0.6500 0.6700 0.6500 0.6700 47,500 +0.02(+3.08%)
Mar 22, 2012 0.6400 0.6500 0.6300 0.6500 54,197 +0.00(+0.00%)
Mar 21, 2012 0.6800 0.6800 0.6400 0.6500 27,500 -0.03(-4.41%)
Mar 20, 2012 0.6800 0.6800 0.6600 0.6800 28,900 -0.02(-2.86%)
Mar 19, 2012 0.6900 0.7000 0.6800 0.7000 146,500 +0.03(+4.48%)
Mar 16, 2012 0.7000 0.7000 0.6600 0.6700 48,500 -0.01(-1.47%)
Mar 15, 2012 0.7300 0.7400 0.6800 0.6800 240,928 -0.07(-9.33%)
Mar 14, 2012 0.8500 0.8500 0.7300 0.7500 160,480 -0.09(-10.71%)
Mar 13, 2012 0.8800 0.9200 0.8400 0.8400 206,450 -0.01(-1.18%)
Mar 12, 2012 0.8500 0.8500 0.8500 0.8500 30,000 -0.01(-1.16%)
Mar 09, 2012 0.8700 0.8800 0.8600 0.8600 39,360 +0.01(+1.18%)
Mar 08, 2012 0.8500 0.8700 0.8200 0.8500 120,750 +0.00(+0.00%)
Mar 07, 2012 0.8800 0.9200 0.8500 0.8500 154,200 -0.03(-3.41%)
Mar 06, 2012 0.9200 0.9200 0.8800 0.8800 108,800 -0.05(-5.38%)
Mar 05, 2012 0.9300 0.9700 0.9300 0.9300 61,000 +0.00(+0.00%)
Mar 02, 2012 0.9500 0.9700 0.9300 0.9300 170,300 -0.02(-2.11%)
Mar 01, 2012 0.9900 1.000 0.9500 0.9500 150,873 -0.03(-3.06%)
Feb 29, 2012 1.000 1.010 0.9500 0.9800 422,550 -0.05(-4.85%)
Feb 28, 2012 0.9900 1.030 0.9800 1.030 213,865 +0.05(+5.10%)
Feb 27, 2012 0.9800 1.010 0.9700 0.9800 125,630 -0.01(-1.01%)
Feb 24, 2012 1.010 1.040 0.9900 0.9900 177,260 -0.04(-3.88%)
Feb 23, 2012 0.9900 1.040 0.9500 1.030 641,471 +0.05(+5.10%)
Feb 22, 2012 1.070 1.090 0.9800 0.9800 901,342 -0.10(-9.26%)
Feb 21, 2012 1.280 1.290 1.070 1.080 1,892,542 -0.14(-11.48%)
Feb 17, 2012 1.220 1.220 1.220 0 +0.21(+20.79%)
Feb 16, 2012 1.060 1.220 0.9800 1.010 4,528,912 -0.07(-6.48%)
Feb 15, 2012 1.400 1.530 1.070 1.080 5,547,419 -0.46(-29.87%)
Feb 14, 2012 0.4100 2.000 0.4100 1.540 7,757,577 +1.29(+528.57%)
Feb 13, 2012 0.2100 0.2500 0.2100 0.2450 59,500 +0.04(+16.67%)
Feb 10, 2012 0.2200 0.2200 0.2100 0.2100 15,000 -0.02(-10.64%)
Feb 09, 2012 0.2050 0.2350 0.2000 0.2350 30,000 -0.02(-6.00%)
Feb 08, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 07, 2012 0.2500 0.2550 0.2500 0.2500 15,000 +0.00(+0.00%)
Feb 06, 2012 0.2000 0.2500 0.2000 0.2500 10,000 +0.06(+31.58%)
Feb 03, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 02, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 01, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 31, 2012 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-7.32%)
Jan 30, 2012 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jan 27, 2012 0.2050 0.2050 0.2050 0.2050 18,000 +0.00(+0.00%)
Jan 26, 2012 0.2100 0.2100 0.2050 0.2050 12,500 -0.08(-26.79%)
Jan 25, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 24, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 23, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 20, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 19, 2012 0.2750 0.2800 0.2750 0.2800 15,000 +0.07(+33.33%)
Jan 18, 2012 0.2650 0.2900 0.2100 0.2100 27,000 -0.06(-22.22%)
Jan 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 16, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 13, 2012 0.2700 0.2700 0.2700 0.2700 17,500 +0.00(+0.00%)
Jan 12, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 11, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 10, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 06, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 05, 2012 0.2700 0.2700 0.2700 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.