Skip to main content
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 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Mar 22, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 20, 2017 0.0700 0.0700 0.0700 0.0700 251,000 -0.00(-6.67%)
Mar 17, 2017 0.0750 0.0750 0.0750 0.0750 76,300 +0.00(+7.14%)
Mar 16, 2017 0.0700 0.0700 0.0650 0.0700 170,300 +0.01(+7.69%)
Mar 14, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 13, 2017 0.0650 0.0650 0.0600 0.0650 59,000 +0.00(+0.00%)
Mar 10, 2017 0.0700 0.0700 0.0600 0.0650 101,000 +0.00(+0.00%)
Mar 09, 2017 0.0650 0.0650 0.0650 0.0650 42,000 -0.01(-7.14%)
Mar 07, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 06, 2017 0.0650 0.0700 0.0600 0.0700 104,000 +0.01(+7.69%)
Mar 03, 2017 0.0700 0.0700 0.0650 0.0650 57,500 +0.01(+8.33%)
Mar 02, 2017 0.0700 0.0700 0.0600 0.0600 104,200 -0.01(-14.29%)
Mar 01, 2017 0.0650 0.0700 0.0650 0.0700 54,000 +0.01(+7.69%)
Feb 28, 2017 0.0700 0.0700 0.0650 0.0650 259,100 -0.01(-13.33%)
Feb 27, 2017 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Feb 24, 2017 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Feb 23, 2017 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+7.14%)
Feb 22, 2017 0.0700 0.0700 0.0700 0.0700 54,060 +0.01(+7.69%)
Feb 21, 2017 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-13.33%)
Feb 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 16, 2017 0.0700 0.0700 0.0650 0.0700 81,000 +0.00(+0.00%)
Feb 14, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2017 0.0750 0.0750 0.0750 0.0750 32,500 -0.01(-6.25%)
Feb 10, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Feb 09, 2017 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Feb 08, 2017 0.0700 0.0750 0.0700 0.0750 16,000 +0.00(+7.14%)
Feb 07, 2017 0.0700 0.0750 0.0700 0.0700 65,300 +0.00(+0.00%)
Feb 06, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 02, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 01, 2017 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jan 31, 2017 0.0550 0.0600 0.0550 0.0600 72,000 -0.01(-7.69%)
Jan 30, 2017 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
Jan 27, 2017 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jan 26, 2017 0.0600 0.0600 0.0600 0.0600 316,980 -0.01(-7.69%)
Jan 25, 2017 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Jan 24, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jan 23, 2017 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Jan 20, 2017 0.0700 0.0700 0.0650 0.0700 23,000 +0.01(+7.69%)
Jan 19, 2017 0.0650 0.0650 0.0650 0.0650 32,000 +0.00(+0.00%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 107,700 -0.01(-7.14%)
Jan 17, 2017 0.0650 0.0700 0.0650 0.0700 3,100 +0.01(+7.69%)
Jan 16, 2017 0.0700 0.0700 0.0650 0.0650 160,000 +0.00(+0.00%)
Jan 13, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jan 12, 2017 0.0700 0.0700 0.0650 0.0650 29,000 +0.01(+8.33%)
Jan 11, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Jan 10, 2017 0.0650 0.0700 0.0650 0.0700 25,851 +0.01(+7.69%)
Jan 09, 2017 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jan 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 04, 2017 0.0650 0.0700 0.0650 0.0650 47,000 +0.01(+8.33%)
Jan 03, 2017 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 28, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0600 38,100 -0.01(-7.69%)
Dec 15, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0600 36,000 -0.01(-7.69%)
Dec 13, 2016 0.0700 0.0700 0.0650 0.0650 56,000 +0.00(+0.00%)
Dec 12, 2016 0.0650 0.0650 0.0600 0.0650 24,000 +0.00(+0.00%)
Dec 09, 2016 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-13.33%)
Dec 08, 2016 0.0600 0.0800 0.0600 0.0750 472,000 +0.01(+25.00%)
Dec 07, 2016 0.0550 0.0600 0.0550 0.0600 40,000 +0.01(+20.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 27,000 -0.00(-9.09%)
Dec 05, 2016 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Dec 01, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 30, 2016 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-9.09%)
Nov 29, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 24, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 23, 2016 0.0550 0.0550 0.0500 0.0500 237,000 -0.01(-16.67%)
Nov 22, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 21, 2016 0.0550 0.0600 0.0550 0.0600 102,400 +0.00(+9.09%)
Nov 16, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 15, 2016 0.0550 0.0600 0.0500 0.0550 792,000 +0.00(+0.00%)
Nov 14, 2016 0.0550 0.0600 0.0550 0.0550 289,000 +0.00(+0.00%)
Nov 11, 2016 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Nov 10, 2016 0.0550 0.0600 0.0550 0.0600 33,000 +0.00(+0.00%)
Nov 09, 2016 0.0600 0.0600 0.0600 0.0600 83,287 +0.00(+9.09%)
Nov 08, 2016 0.0550 0.0550 0.0550 0.0550 177,600 -0.00(-8.33%)
Nov 07, 2016 0.0550 0.0600 0.0550 0.0600 88,000 +0.00(+0.00%)
Nov 04, 2016 0.0550 0.0600 0.0500 0.0600 672,000 +0.00(+0.00%)
Nov 03, 2016 0.0650 0.0650 0.0600 0.0600 173,000 -0.01(-14.29%)
Nov 02, 2016 0.0750 0.0750 0.0700 0.0700 364,500 +0.00(+0.00%)
Nov 01, 2016 0.1150 0.1150 0.0700 0.0700 1,759,290 -0.04(-39.13%)
Oct 31, 2016 0.1050 0.1150 0.1050 0.1150 83,500 +0.01(+9.52%)
Oct 28, 2016 0.1050 0.1100 0.1050 0.1050 309,500 +0.00(+5.00%)
Oct 27, 2016 0.1000 0.1150 0.0950 0.1000 409,716 -0.01(-9.09%)
Oct 26, 2016 0.0950 0.1250 0.0950 0.1100 2,445,428 +0.02(+22.22%)
Oct 25, 2016 0.0750 0.0900 0.0750 0.0900 188,394 +0.02(+28.57%)
Oct 24, 2016 0.0750 0.0750 0.0700 0.0700 32,500 -0.00(-6.67%)
Oct 21, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 20, 2016 0.0700 0.0750 0.0700 0.0750 85,000 +0.00(+0.00%)
Oct 19, 2016 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-6.25%)
Oct 18, 2016 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+14.29%)
Oct 17, 2016 0.0750 0.0750 0.0700 0.0700 123,050 +0.00(+0.00%)
Oct 14, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 13, 2016 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Oct 12, 2016 0.0700 0.0700 0.0650 0.0650 36,000 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0700 0.0650 0.0650 68,800 -0.01(-7.14%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 06, 2016 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Oct 05, 2016 0.0650 0.0650 0.0650 0.0650 50,500 -0.01(-7.14%)
Oct 04, 2016 0.0800 0.0800 0.0650 0.0700 298,000 +0.00(+0.00%)
Oct 03, 2016 0.0750 0.0800 0.0700 0.0700 105,676 -0.00(-6.67%)
Sep 30, 2016 0.0750 0.0750 0.0700 0.0750 85,500 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0750 0.0750 44,000 +0.00(+0.00%)
Sep 28, 2016 0.0800 0.0800 0.0750 0.0750 133,100 -0.01(-6.25%)
Sep 27, 2016 0.0800 0.0850 0.0800 0.0800 39,500 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.0900 0.0800 0.0800 136,720 -0.01(-11.11%)
Sep 23, 2016 0.0850 0.0900 0.0850 0.0900 25,000 +0.00(+5.88%)
Sep 22, 2016 0.0900 0.0900 0.0850 0.0850 404,000 -0.00(-5.56%)
Sep 21, 2016 0.0900 0.0900 0.0800 0.0900 2,399,506 +0.00(+0.00%)
Sep 20, 2016 0.0900 0.0950 0.0900 0.0900 131,650 -0.01(-10.00%)
Sep 19, 2016 0.1000 0.1000 0.0900 0.1000 81,000 +0.00(+0.00%)
Sep 16, 2016 0.0950 0.1000 0.0900 0.1000 61,700 +0.01(+5.26%)
Sep 15, 2016 0.0950 0.1000 0.0950 0.0950 64,500 +0.00(+0.00%)
Sep 14, 2016 0.1000 0.1000 0.1000 0.0950 123,500 -0.01(-5.00%)
Sep 13, 2016 0.1000 0.1000 0.1000 0.1000 84,000 +0.00(+0.00%)
Sep 12, 2016 0.1100 0.1100 0.0900 0.1000 532,500 -0.01(-13.04%)
Sep 09, 2016 0.1150 0.1150 0.1150 0.1150 85,500 +0.01(+4.55%)
Sep 08, 2016 0.1200 0.1200 0.1100 0.1100 280,000 -0.01(-4.35%)
Sep 07, 2016 0.1250 0.1250 0.1100 0.1150 310,200 -0.01(-8.00%)
Sep 06, 2016 0.1300 0.1300 0.1200 0.1250 256,000 -0.01(-3.85%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Sep 01, 2016 0.1400 0.1450 0.1400 0.1450 68,098 +0.01(+7.41%)
Aug 31, 2016 0.1500 0.1500 0.1350 0.1350 422,651 -0.02(-12.90%)
Aug 30, 2016 0.1650 0.1650 0.1500 0.1550 571,896 -0.01(-3.13%)
Aug 29, 2016 0.1750 0.1800 0.1500 0.1600 3,193,950 +0.01(+6.67%)
Aug 26, 2016 0.1550 0.1550 0.1400 0.1500 82,580 +0.00(+0.00%)
Aug 25, 2016 0.1400 0.1500 0.1300 0.1500 217,000 +0.01(+3.45%)
Aug 24, 2016 0.1600 0.1600 0.1400 0.1450 736,300 -0.01(-6.45%)
Aug 23, 2016 0.1750 0.1750 0.1550 0.1550 902,900 -0.02(-11.43%)
Aug 22, 2016 0.1950 0.2350 0.1600 0.1750 3,508,865 +0.02(+12.90%)
Aug 19, 2016 0.1450 0.1550 0.1400 0.1550 145,000 +0.01(+6.90%)
Aug 18, 2016 0.1450 0.1450 0.1400 0.1450 95,000 +0.00(+3.57%)
Aug 17, 2016 0.1450 0.1450 0.1200 0.1400 135,800 +0.00(+0.00%)
Aug 16, 2016 0.1350 0.1450 0.1300 0.1400 65,500 +0.01(+3.70%)
Aug 15, 2016 0.1100 0.1400 0.1100 0.1350 73,440 +0.02(+12.50%)
Aug 12, 2016 0.1200 0.1300 0.1150 0.1200 270,100 -0.02(-11.11%)
Aug 11, 2016 0.1300 0.1350 0.1100 0.1350 385,524 +0.04(+35.00%)
Aug 10, 2016 0.1050 0.1100 0.1000 0.1000 211,976 -0.00(-4.76%)
Aug 09, 2016 0.0950 0.1150 0.0950 0.1050 92,000 +0.00(+5.00%)
Aug 08, 2016 0.1000 0.1100 0.0900 0.1000 115,000 +0.01(+5.26%)
Aug 05, 2016 0.1100 0.1200 0.0950 0.0950 275,300 -0.01(-13.64%)
Aug 04, 2016 0.1100 0.1200 0.0950 0.1100 379,000 +0.01(+15.79%)
Aug 03, 2016 0.0900 0.1050 0.0850 0.0950 156,800 +0.00(+0.00%)
Aug 02, 2016 0.0750 0.0950 0.0750 0.0950 57,000 +0.01(+18.75%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 28, 2016 0.0900 0.0900 0.0800 0.0800 55,000 +0.00(+0.00%)
Jul 27, 2016 0.0950 0.0950 0.0750 0.0800 202,000 +0.01(+6.67%)
Jul 26, 2016 0.0750 0.0800 0.0750 0.0750 77,000 +0.00(+0.00%)
Jul 25, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jul 22, 2016 0.0800 0.0850 0.0750 0.0750 32,000 -0.01(-16.67%)
Jul 21, 2016 0.0850 0.0900 0.0850 0.0900 37,000 +0.01(+20.00%)
Jul 20, 2016 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-11.76%)
Jul 19, 2016 0.0950 0.0950 0.0800 0.0850 60,000 -0.00(-5.56%)
Jul 18, 2016 0.0950 0.0950 0.0850 0.0900 30,400 -0.01(-10.00%)
Jul 15, 2016 0.0950 0.1000 0.0800 0.1000 345,500 +0.00(+0.00%)
Jul 14, 2016 0.1150 0.1250 0.1000 0.1000 227,000 -0.02(-16.67%)
Jul 13, 2016 0.1300 0.1600 0.1200 0.1200 464,510 -0.01(-7.69%)
Jul 12, 2016 0.1000 0.1350 0.1000 0.1300 620,795 +0.03(+30.00%)
Jul 11, 2016 0.0950 0.1000 0.0950 0.1000 145,000 +0.01(+5.26%)
Jul 07, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 05, 2016 0.0800 0.0900 0.0800 0.0900 110,500 +0.01(+12.50%)
Jul 04, 2016 0.0800 0.0900 0.0800 0.0800 167,500 +0.00(+0.00%)
Jun 30, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 29, 2016 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jun 28, 2016 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jun 27, 2016 0.0650 0.0700 0.0600 0.0600 108,000 -0.01(-7.69%)
Jun 24, 2016 0.0650 0.0650 0.0600 0.0650 32,000 +0.00(+0.00%)
Jun 23, 2016 0.0650 0.0650 0.0650 0.0650 34,500 +0.00(+0.00%)
Jun 22, 2016 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
Jun 21, 2016 0.0600 0.0650 0.0600 0.0650 9,000 +0.01(+8.33%)
Jun 17, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 16, 2016 0.0550 0.0550 0.0550 0.0550 5,020 +0.00(+0.00%)
Jun 15, 2016 0.0600 0.0600 0.0550 0.0550 115,020 +0.00(+0.00%)
Jun 14, 2016 0.0650 0.0650 0.0550 0.0550 45,000 -0.00(-8.33%)
Jun 13, 2016 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+9.09%)
Jun 10, 2016 0.0600 0.0600 0.0550 0.0550 15,000 +0.00(+0.00%)
Jun 09, 2016 0.0600 0.0600 0.0550 0.0550 19,000 -0.02(-21.43%)
Jun 07, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jun 06, 2016 0.0550 0.0550 0.0500 0.0500 27,000 +0.00(+0.00%)
Jun 03, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
May 30, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 27, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 26, 2016 0.0600 0.0700 0.0600 0.0600 90,500 +0.00(+0.00%)
May 25, 2016 0.0500 0.0600 0.0500 0.0600 50,800 +0.01(+20.00%)
May 24, 2016 0.0450 0.0500 0.0450 0.0500 80,000 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 19, 2016 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
May 18, 2016 0.0550 0.0600 0.0550 0.0600 82,000 +0.00(+9.09%)
May 17, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 16, 2016 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+0.00%)
May 13, 2016 0.0500 0.0550 0.0500 0.0550 89,000 +0.00(+10.00%)
May 12, 2016 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
May 11, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
May 10, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
May 09, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 05, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2016 0.0500 0.0500 0.0500 0.0500 103,200 -0.00(-9.09%)
May 03, 2016 0.0550 0.0550 0.0550 0.0550 11,800 -0.00(-8.33%)
May 02, 2016 0.0650 0.0650 0.0550 0.0600 53,000 +0.01(+33.33%)
Apr 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 27, 2016 0.0500 0.0500 0.0500 0.0500 53,000 -0.00(-9.09%)
Apr 26, 2016 0.0500 0.0550 0.0500 0.0550 100,000 +0.01(+22.22%)
Apr 25, 2016 0.0500 0.0700 0.0450 0.0450 510,500 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+12.50%)
Apr 21, 2016 0.0400 0.0450 0.0400 0.0400 44,501 -0.00(-11.11%)
Apr 20, 2016 0.0450 0.0450 0.0450 0.0450 20,460 +0.00(+0.00%)
Apr 19, 2016 0.0450 0.0450 0.0400 0.0450 70,000 -0.01(-10.00%)
Apr 18, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Apr 15, 2016 0.0400 0.0500 0.0400 0.0500 29,000 +0.00(+0.00%)
Apr 14, 2016 0.0450 0.0550 0.0400 0.0500 176,500 +0.01(+11.11%)
Apr 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 11, 2016 0.0400 0.0400 0.0400 0.0400 90,000 -0.00(-11.11%)
Apr 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
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.