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 (%)
Apr 30, 2014 0.1050 0.1050 0.0900 0.1000 157,500 -0.02(-16.67%)
Apr 25, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 24, 2014 0.1200 0.1200 0.1150 0.1150 5,000 +0.01(+4.55%)
Apr 23, 2014 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-8.33%)
Apr 16, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 15, 2014 0.1050 0.1250 0.1000 0.1250 16,000 +0.01(+13.64%)
Apr 14, 2014 0.1050 0.1100 0.1050 0.1100 34,000 +0.00(+0.00%)
Apr 11, 2014 0.1100 0.1100 0.1100 0.1100 37,000 +0.00(+0.00%)
Apr 07, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 04, 2014 0.1100 0.1250 0.1050 0.1150 56,000 +0.01(+9.52%)
Apr 03, 2014 0.1050 0.1050 0.1000 0.1050 45,400 +0.00(+5.00%)
Apr 01, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2014 0.1050 0.1050 0.1000 0.1000 58,200 -0.01(-9.09%)
Mar 28, 2014 0.1300 0.1300 0.1000 0.1100 252,500 -0.01(-8.33%)
Mar 27, 2014 0.1200 0.1200 0.1200 0.1200 5,500 -0.01(-4.00%)
Mar 26, 2014 0.1150 0.1250 0.1150 0.1250 12,689 -0.01(-3.85%)
Mar 24, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 20, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 19, 2014 0.1300 0.1300 0.1150 0.1150 7,500 -0.01(-11.54%)
Mar 18, 2014 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-3.70%)
Mar 17, 2014 0.1400 0.1400 0.1300 0.1350 10,342 -0.01(-3.57%)
Mar 14, 2014 0.1300 0.1400 0.1300 0.1400 43,501 +0.01(+7.69%)
Mar 13, 2014 0.1350 0.1400 0.1300 0.1300 16,550 -0.01(-7.14%)
Mar 10, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 07, 2014 0.1350 0.1400 0.1300 0.1400 9,350 +0.01(+7.69%)
Mar 06, 2014 0.1300 0.1400 0.1300 0.1300 108,900 -0.01(-7.14%)
Mar 05, 2014 0.1450 0.1450 0.1400 0.1400 71,000 -0.01(-9.68%)
Mar 04, 2014 0.1500 0.1550 0.1400 0.1550 33,200 +0.01(+3.33%)
Mar 03, 2014 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Feb 28, 2014 0.1600 0.1600 0.1400 0.1500 42,500 +0.00(+0.00%)
Feb 27, 2014 0.1500 0.1500 0.1400 0.1500 27,500 +0.01(+3.45%)
Feb 26, 2014 0.1500 0.1500 0.1450 0.1450 90,000 -0.01(-6.45%)
Feb 25, 2014 0.1650 0.1800 0.1550 0.1550 35,500 -0.01(-6.06%)
Feb 21, 2014 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Feb 19, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 18, 2014 0.1700 0.1700 0.1400 0.1500 39,700 -0.02(-9.09%)
Feb 14, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 13, 2014 0.1500 0.1650 0.1500 0.1650 15,500 +0.02(+10.00%)
Feb 12, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 11, 2014 0.1800 0.1800 0.1500 0.1500 86,000 -0.02(-14.29%)
Feb 10, 2014 0.1500 0.1750 0.1450 0.1750 113,650 +0.03(+20.69%)
Feb 07, 2014 0.1400 0.1450 0.1400 0.1450 41,680 -0.01(-3.33%)
Feb 06, 2014 0.1550 0.1550 0.1500 0.1500 71,000 -0.01(-3.23%)
Feb 05, 2014 0.1600 0.1600 0.1550 0.1550 22,500 -0.01(-3.13%)
Feb 04, 2014 0.1500 0.1600 0.1500 0.1600 128,000 +0.00(+0.00%)
Feb 03, 2014 0.1600 0.1600 0.1600 0.1600 2,700 +0.00(+0.00%)
Jan 31, 2014 0.1650 0.1650 0.1600 0.1600 16,750 -0.01(-3.03%)
Jan 30, 2014 0.1650 0.1650 0.1650 0.1650 9,000 +0.01(+3.13%)
Jan 28, 2014 0.1600 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Jan 27, 2014 0.1750 0.1750 0.1750 0.1750 13,100 +0.01(+6.06%)
Jan 24, 2014 0.1650 0.1650 0.1600 0.1650 29,500 +0.00(+0.00%)
Jan 23, 2014 0.1850 0.1900 0.1650 0.1650 116,200 -0.01(-8.33%)
Jan 22, 2014 0.1700 0.1800 0.1700 0.1800 136,000 +0.01(+5.88%)
Jan 21, 2014 0.1650 0.1700 0.1600 0.1700 36,500 +0.01(+3.03%)
Jan 20, 2014 0.1700 0.1750 0.1600 0.1650 146,580 +0.00(+0.00%)
Jan 17, 2014 0.1550 0.1650 0.1550 0.1650 112,600 +0.01(+6.45%)
Jan 16, 2014 0.1650 0.1650 0.1550 0.1550 69,668 -0.01(-6.06%)
Jan 15, 2014 0.1600 0.2100 0.1550 0.1650 229,500 +0.01(+6.45%)
Jan 14, 2014 0.1550 0.1550 0.1500 0.1550 66,000 -0.01(-3.13%)
Jan 13, 2014 0.1800 0.1800 0.1600 0.1600 64,300 -0.02(-11.11%)
Jan 10, 2014 0.1750 0.1800 0.1700 0.1800 144,500 +0.01(+2.86%)
Jan 09, 2014 0.1750 0.1800 0.1750 0.1750 64,000 -0.01(-5.41%)
Jan 08, 2014 0.1800 0.1950 0.1750 0.1850 50,000 +0.01(+2.78%)
Jan 07, 2014 0.1950 0.1950 0.1800 0.1800 46,000 -0.02(-12.20%)
Jan 06, 2014 0.2200 0.2350 0.1900 0.2050 292,550 -0.01(-2.38%)
Jan 03, 2014 0.1700 0.2150 0.1700 0.2100 157,490 +0.04(+27.27%)
Jan 02, 2014 0.1600 0.1650 0.1600 0.1650 60,000 +0.02(+10.00%)
Dec 31, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2013 0.1500 0.1600 0.1450 0.1450 159,465 +0.00(+3.57%)
Dec 27, 2013 0.1400 0.1500 0.1400 0.1400 115,500 +0.00(+0.00%)
Dec 23, 2013 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Dec 20, 2013 0.1550 0.1600 0.1500 0.1600 177,462 +0.00(+0.00%)
Dec 19, 2013 0.1600 0.1650 0.1600 0.1600 135,150 -0.01(-3.03%)
Dec 18, 2013 0.1650 0.1700 0.1500 0.1650 227,690 -0.01(-5.71%)
Dec 17, 2013 0.1300 0.1850 0.1300 0.1750 725,847 +0.06(+52.17%)
Dec 16, 2013 0.1200 0.1200 0.1150 0.1150 77,500 -0.00(-4.17%)
Dec 13, 2013 0.1100 0.1250 0.1100 0.1200 109,000 +0.00(+0.00%)
Dec 12, 2013 0.1100 0.1200 0.1100 0.1200 74,000 +0.01(+9.09%)
Dec 11, 2013 0.1300 0.1300 0.1100 0.1100 25,000 -0.01(-8.33%)
Dec 10, 2013 0.1700 0.1700 0.1200 0.1200 282,367 -0.03(-20.00%)
Dec 09, 2013 0.1450 0.1500 0.1300 0.1500 34,000 +0.00(+0.00%)
Dec 06, 2013 0.1400 0.1500 0.1300 0.1500 36,500 +0.01(+7.14%)
Dec 05, 2013 0.1400 0.1400 0.1400 0.1400 6,000 -0.00(-3.45%)
Dec 04, 2013 0.1450 0.1450 0.1450 0.1450 40,930 +0.00(+0.00%)
Dec 02, 2013 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 29, 2013 0.1400 0.1500 0.1350 0.1350 28,000 -0.01(-10.00%)
Nov 28, 2013 0.1500 0.1600 0.1500 0.1500 20,300 +0.00(+0.00%)
Nov 27, 2013 0.1600 0.1600 0.1500 0.1500 6,000 -0.01(-3.23%)
Nov 26, 2013 0.1400 0.1550 0.1350 0.1550 22,500 -0.01(-3.13%)
Nov 25, 2013 0.1400 0.1600 0.1400 0.1600 9,424 +0.00(+0.00%)
Nov 22, 2013 0.1550 0.1600 0.1550 0.1600 1,500 +0.02(+14.29%)
Nov 20, 2013 0.1400 0.1400 0.1400 450 -0.00(-3.45%)
Nov 19, 2013 0.1450 0.1450 0.1450 0.1450 13,850 -0.01(-3.33%)
Nov 18, 2013 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Nov 15, 2013 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-5.88%)
Nov 14, 2013 0.1750 0.1750 0.1700 0.1700 10,000 +0.01(+6.25%)
Nov 12, 2013 0.1750 0.1750 0.1600 0.1600 63,390 -0.01(-8.57%)
Nov 11, 2013 0.1600 0.1750 0.1600 0.1750 48,500 +0.01(+9.37%)
Nov 07, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2013 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 31, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 30, 2013 0.1600 0.1650 0.1600 0.1650 66,000 +0.00(+0.00%)
Oct 28, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 25, 2013 0.1600 0.1600 0.1500 0.1500 13,200 -0.01(-3.23%)
Oct 24, 2013 0.1700 0.1700 0.1550 0.1550 36,500 -0.02(-8.82%)
Oct 23, 2013 0.1600 0.1700 0.1600 0.1700 8,500 +0.02(+13.33%)
Oct 22, 2013 0.1750 0.1750 0.1500 0.1500 95,300 -0.03(-16.67%)
Oct 18, 2013 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Oct 17, 2013 0.1600 0.1750 0.1600 0.1650 80,625 -0.01(-5.71%)
Oct 16, 2013 0.1600 0.1750 0.1600 0.1750 39,744 +0.01(+6.06%)
Oct 15, 2013 0.1850 0.1850 0.1650 0.1650 128,800 +0.01(+3.13%)
Oct 11, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 10, 2013 0.1900 0.1900 0.1700 0.1700 15,100 +0.00(+0.00%)
Oct 09, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Oct 08, 2013 0.1800 0.1800 0.1700 0.1700 78,300 -0.02(-10.53%)
Oct 07, 2013 0.1800 0.1900 0.1800 0.1900 11,500 +0.01(+5.56%)
Oct 04, 2013 0.2050 0.2050 0.1800 0.1800 18,700 -0.03(-14.29%)
Oct 02, 2013 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 01, 2013 0.2000 0.2000 0.2000 0.2000 3,900 +0.01(+2.56%)
Sep 27, 2013 0.2000 0.2000 0.1950 0.1950 48,000 +0.01(+5.41%)
Sep 26, 2013 0.1700 0.1850 0.1700 0.1850 120,300 +0.01(+5.71%)
Sep 25, 2013 0.1850 0.1900 0.1750 0.1750 82,300 -0.01(-5.41%)
Sep 24, 2013 0.1900 0.1900 0.1850 0.1850 23,000 -0.01(-5.13%)
Sep 23, 2013 0.1950 0.1950 0.1950 0.1950 10,700 -0.01(-7.14%)
Sep 20, 2013 0.2150 0.2350 0.2000 0.2100 176,800 +0.00(+0.00%)
Sep 19, 2013 0.2100 0.2100 0.2100 0.2100 22,000 +0.01(+7.69%)
Sep 18, 2013 0.2000 0.2150 0.1950 0.1950 43,900 -0.01(-2.50%)
Sep 17, 2013 0.2250 0.2250 0.1900 0.2000 205,000 -0.02(-9.09%)
Sep 16, 2013 0.2050 0.2300 0.2050 0.2200 88,400 +0.02(+7.32%)
Sep 13, 2013 0.2000 0.2200 0.2000 0.2050 23,590 -0.02(-6.82%)
Sep 12, 2013 0.2200 0.2200 0.2000 0.2200 92,850 -0.01(-4.35%)
Sep 10, 2013 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 09, 2013 0.2500 0.2550 0.2250 0.2250 200,000 -0.05(-16.67%)
Sep 06, 2013 0.2450 0.2700 0.2400 0.2700 46,100 +0.02(+5.88%)
Sep 05, 2013 0.2450 0.2600 0.2300 0.2550 127,400 +0.01(+4.08%)
Sep 04, 2013 0.2050 0.2800 0.1900 0.2450 381,100 +0.04(+19.51%)
Sep 03, 2013 0.2300 0.2300 0.2050 0.2050 223,708 -0.03(-12.77%)
Aug 30, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 29, 2013 0.2400 0.2400 0.2150 0.2350 81,000 +0.00(+2.17%)
Aug 28, 2013 0.2100 0.2300 0.2000 0.2300 161,200 +0.02(+9.52%)
Aug 27, 2013 0.2200 0.2350 0.2050 0.2100 338,500 -0.02(-8.70%)
Aug 26, 2013 0.2200 0.2300 0.2100 0.2300 134,500 +0.01(+4.55%)
Aug 23, 2013 0.2550 0.2550 0.2200 0.2200 178,800 -0.03(-12.00%)
Aug 22, 2013 0.2500 0.2550 0.2300 0.2500 129,500 -0.02(-5.66%)
Aug 21, 2013 0.2700 0.2700 0.2500 0.2650 40,765 -0.01(-1.85%)
Aug 20, 2013 0.2500 0.3000 0.2400 0.2700 374,290 +0.04(+14.89%)
Aug 19, 2013 0.2100 0.2350 0.2050 0.2350 196,200 +0.02(+11.90%)
Aug 16, 2013 0.2200 0.2450 0.2000 0.2100 376,400 +0.00(+0.00%)
Aug 15, 2013 0.2250 0.2500 0.2050 0.2100 362,650 -0.02(-8.70%)
Aug 14, 2013 0.2500 0.3050 0.2100 0.2300 1,745,645 -0.08(-25.81%)
Aug 13, 2013 0.1150 0.3250 0.1150 0.3100 2,780,347 +0.20(+169.57%)
Aug 12, 2013 0.1150 0.1150 0.1150 0.1150 30,000 -0.00(-4.17%)
Aug 09, 2013 0.1050 0.1200 0.1050 0.1200 13,040 +0.02(+20.00%)
Aug 08, 2013 0.1000 0.1000 0.1000 0.1000 29,000 +0.01(+11.11%)
Aug 07, 2013 0.1000 0.1000 0.0900 0.0900 12,500 -0.01(-10.00%)
Aug 06, 2013 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Aug 01, 2013 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jul 30, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2013 0.0950 0.0950 0.0900 0.0900 66,000 -0.01(-10.00%)
Jul 26, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 25, 2013 0.1000 0.1000 0.1000 0.1000 612 +0.00(+0.00%)
Jul 24, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 23, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2013 0.1000 0.1000 0.0950 0.1000 190,700 -0.03(-23.08%)
Jul 19, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 18, 2013 0.1000 0.1300 0.1000 0.1300 33,985 +0.04(+44.44%)
Jul 17, 2013 0.0900 0.0900 0.0900 0.0900 55,200 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2013 0.0800 0.0900 0.0800 0.0900 65,000 +0.00(+0.00%)
Jul 09, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.0900 0.0850 0.0900 123,750 +0.00(+0.00%)
Jul 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 04, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 02, 2013 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Jun 28, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 26, 2013 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Jun 25, 2013 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Jun 24, 2013 0.1200 0.1000 0.1000 0.1000 20,300 +0.00(+0.00%)
Jun 21, 2013 0.1050 0.1050 0.1000 0.1000 103,300 -0.01(-9.09%)
Jun 20, 2013 0.1100 0.1200 0.1100 0.1100 40,000 -0.01(-4.35%)
Jun 19, 2013 0.1250 0.1250 0.1150 0.1150 34,100 +0.01(+4.55%)
Jun 18, 2013 0.1100 0.1100 0.1100 0.1100 70,090 -0.01(-12.00%)
Jun 17, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 14, 2013 0.1250 0.1250 0.1250 0.1250 25,000 -0.02(-10.71%)
Jun 13, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 12, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+12.00%)
Jun 11, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 10, 2013 0.1450 0.1450 0.1250 0.1250 30,800 +0.01(+13.64%)
Jun 07, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1750 0.1100 0.1100 62,000 +0.01(+10.00%)
Jun 05, 2013 0.1050 0.1050 0.1000 0.1000 67,600 -0.01(-13.04%)
Jun 04, 2013 0.1150 0.1200 0.1150 0.1150 12,500 +0.00(+0.00%)
Jun 03, 2013 0.1200 0.1200 0.1150 0.1150 17,725 -0.00(-4.17%)
May 31, 2013 0.1200 0.1250 0.1200 0.1200 32,500 +0.00(+0.00%)
May 30, 2013 0.1300 0.1300 0.1200 0.1200 55,000 -0.01(-7.69%)
May 29, 2013 0.1500 0.1500 0.1300 0.1300 45,100 +0.00(+0.00%)
May 28, 2013 0.1950 0.2250 0.1300 0.1300 403,834 -0.06(-31.58%)
May 27, 2013 0.1500 0.1900 0.1500 0.1900 68,500 +0.06(+46.15%)
May 24, 2013 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+13.04%)
May 23, 2013 0.1200 0.1200 0.1150 0.1150 10,000 -0.00(-4.17%)
May 22, 2013 0.1400 0.1400 0.1200 0.1200 20,500 -0.02(-17.24%)
May 21, 2013 0.1450 0.1450 0.1450 0.1450 9,000 +0.01(+11.54%)
May 17, 2013 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
May 16, 2013 0.1450 0.1450 0.1450 0.1450 1,600 +0.01(+11.54%)
May 15, 2013 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 13, 2013 0.1450 0.1600 0.1350 0.1350 31,000 -0.01(-10.00%)
May 10, 2013 0.1500 0.1500 0.1350 0.1500 83,500 -0.04(-21.05%)
May 09, 2013 0.1200 0.1900 0.1200 0.1900 334,800 +0.07(+65.22%)
May 08, 2013 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
May 07, 2013 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
May 06, 2013 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
May 03, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 02, 2013 0.1200 0.1200 0.1100 0.1100 30,000 -0.01(-8.33%)
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.