Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Dec 30, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 29, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 22, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 19, 2014 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Dec 17, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 16, 2014 0.0400 73,000 +0.00(+0.00%)
Dec 15, 2014 0.0450 0.0450 0.0400 0.0400 87,000 -0.01(-20.00%)
Dec 10, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 09, 2014 0.0400 0.0450 0.0400 0.0450 62,700 +0.00(+12.50%)
Dec 05, 2014 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Dec 04, 2014 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Dec 03, 2014 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Dec 02, 2014 0.0550 0.0550 0.0550 0.0550 5,700 +0.00(+10.00%)
Dec 01, 2014 0.0550 0.0550 0.0500 0.0500 61,700 +0.00(+0.00%)
Nov 27, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 25, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 18, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 17, 2014 0.0550 0.0550 0.0550 0.0550 35,000 -0.00(-8.33%)
Nov 14, 2014 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 13, 2014 0.0600 0.0600 0.0550 0.0600 33,100 -0.01(-14.29%)
Nov 11, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 10, 2014 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Nov 06, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 05, 2014 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 04, 2014 0.0600 0.0650 0.0600 0.0600 32,000 +0.00(+0.00%)
Nov 03, 2014 0.0550 0.0600 0.0550 0.0600 75,500 +0.00(+0.00%)
Oct 31, 2014 0.0650 0.0650 0.0550 0.0600 37,000 -0.01(-14.29%)
Oct 30, 2014 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Oct 29, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 28, 2014 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Oct 27, 2014 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 23, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 21, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 14, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 10, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 09, 2014 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Oct 03, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 02, 2014 0.0750 0.0850 0.0750 0.0850 12,325 +0.01(+6.25%)
Sep 30, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 29, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 25, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 24, 2014 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Sep 23, 2014 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 19, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 17, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 09, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 08, 2014 0.0700 0.0750 0.0700 0.0750 261,000 -0.01(-6.25%)
Sep 04, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 03, 2014 0.0800 0.0800 0.0700 0.0750 56,500 -0.01(-11.76%)
Aug 29, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 27, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 26, 2014 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+21.43%)
Aug 25, 2014 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 20, 2014 0.0700 0 -0.02(-22.22%)
Aug 19, 2014 0.0900 0.0950 0.0900 0.0900 31,000 -0.01(-5.26%)
Aug 18, 2014 0.0750 0.0950 0.0750 0.0950 40,700 +0.02(+35.71%)
Aug 12, 2014 0.0700 0 -0.00(-6.67%)
Aug 11, 2014 0.0700 0.0750 0.0700 0.0750 55,000 -0.01(-6.25%)
Aug 08, 2014 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Aug 05, 2014 0.0850 0 +0.00(+0.00%)
Aug 01, 2014 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Jul 28, 2014 0.1100 0 +0.00(+0.00%)
Jul 25, 2014 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Jul 24, 2014 0.1000 0.1000 0.1000 0.1000 60,000 -0.01(-9.09%)
Jul 23, 2014 0.1000 0.1100 0.1000 0.1100 62,000 +0.01(+4.76%)
Jul 22, 2014 0.1050 0.1050 0.1050 0.1050 13,000 -0.01(-4.55%)
Jul 21, 2014 0.1150 0.1200 0.1100 0.1100 81,000 +0.02(+22.22%)
Jul 18, 2014 0.0900 0.1200 0.0850 0.0900 118,500 +0.00(+0.00%)
Jul 17, 2014 0.0850 0.0900 0.0850 0.0900 39,000 +0.00(+5.88%)
Jul 16, 2014 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Jul 14, 2014 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2014 0.0800 0.0800 0 -0.01(-5.88%)
Jul 04, 2014 0.0850 0.0850 0 +0.00(+0.00%)
Jun 30, 2014 0.0850 0.0850 0 +0.01(+13.33%)
Jun 26, 2014 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 25, 2014 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jun 24, 2014 0.0800 0.0850 0.0800 0.0850 46,000 +0.01(+21.43%)
Jun 23, 2014 0.0750 0.0750 0.0700 0.0700 42,501 +0.00(+0.00%)
Jun 20, 2014 0.0800 0.0800 0.0700 0.0700 156,600 -0.01(-12.50%)
Jun 19, 2014 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Jun 18, 2014 0.0800 0.0800 0.0800 0.0800 33,425 +0.00(+0.00%)
Jun 13, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 09, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 06, 2014 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jun 04, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jun 02, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 27, 2014 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 23, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 21, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 20, 2014 0.0850 0.0950 0.0850 0.0950 91,700 +0.01(+5.56%)
May 16, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 09, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 08, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 07, 2014 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
May 06, 2014 0.0950 0.0950 0.0950 0.0950 6,500 +0.01(+11.76%)
May 05, 2014 0.0850 0.0850 0.0850 0.0850 10,050 -0.01(-10.53%)
May 02, 2014 0.1000 0.1000 0.0900 0.0950 37,000 -0.01(-9.52%)
May 01, 2014 0.1000 0.1050 0.1000 0.1050 44,000 +0.00(+5.00%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.