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 (%)
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%)
Jul 03, 2012 0.7100 0.8000 0.7100 0.8000 18,500 +0.03(+3.90%)
Jun 29, 2012 0.7700 0.7700 0.7700 0 +0.09(+13.24%)
Jun 28, 2012 0.6800 0.7500 0.6500 0.6800 29,500 +0.03(+4.62%)
Jun 27, 2012 0.8200 0.8200 0.6500 0.6500 16,500 -0.23(-26.14%)
Jun 26, 2012 0.9100 0.9100 0.8200 0.8800 40,050 -0.10(-10.20%)
Jun 25, 2012 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 22, 2012 0.9800 0.9800 0.9800 0.9800 2,000 +0.01(+1.03%)
Jun 21, 2012 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 20, 2012 0.9400 0.9700 0.9200 0.9700 2,750 -0.02(-2.02%)
Jun 19, 2012 0.9500 0.9900 0.9500 0.9900 23,500 -0.01(-1.00%)
Jun 18, 2012 0.9700 1.000 0.9400 1.000 26,660 -0.03(-2.91%)
Jun 15, 2012 1.000 1.030 1.000 1.030 18,200 -0.02(-1.90%)
Jun 14, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 13, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 12, 2012 0.9800 1.050 0.9700 1.050 32,350 +0.08(+8.25%)
Jun 11, 2012 1.040 1.040 0.9600 0.9700 33,500 -0.09(-8.49%)
Jun 08, 2012 1.070 1.100 1.060 1.060 35,300 -0.02(-1.85%)
Jun 07, 2012 1.020 1.080 1.020 1.080 14,600 -0.01(-0.92%)
Jun 06, 2012 1.020 1.090 1.020 1.090 21,800 -0.01(-0.91%)
Jun 05, 2012 1.120 1.140 1.010 1.100 12,550 -0.02(-1.79%)
Jun 04, 2012 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 02, 2012 1.020 1.140 1.000 1.120 97,392 +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.