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, 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%)
Apr 06, 2016 0.0400 0.0400 0.0400 0.0400 2,999 -0.01(-20.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 30, 2016 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-20.00%)
Mar 29, 2016 0.0400 0.0500 0.0400 0.0500 23,000 +0.01(+11.11%)
Mar 28, 2016 0.0400 0.0450 0.0400 0.0450 40,000 +0.00(+12.50%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 23, 2016 0.0500 0.0500 0.0450 0.0450 99,000 -0.01(-10.00%)
Mar 22, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 21, 2016 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Mar 18, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Mar 17, 2016 0.0450 0.0450 0.0400 0.0400 54,000 -0.01(-20.00%)
Mar 16, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0500 0.0450 0.0500 256,000 +0.01(+11.11%)
Mar 14, 2016 0.0500 0.0500 0.0450 0.0450 215,000 -0.01(-10.00%)
Mar 11, 2016 0.0400 0.0500 0.0400 0.0500 277,000 +0.01(+25.00%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 09, 2016 0.0400 0.0400 0.0300 0.0400 163,000 +0.00(+0.00%)
Mar 08, 2016 0.0400 0.0400 0.0400 0.0400 259,000 +0.00(+0.00%)
Mar 07, 2016 0.0400 0.0400 0.0400 0.0400 145,000 -0.01(-20.00%)
Mar 04, 2016 0.0400 0.0450 0.0500 116,000 +0.01(+25.00%)
Mar 03, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 02, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 29, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 26, 2016 0.0350 0.0400 0.0350 0.0400 24,000 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 23, 2016 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Feb 22, 2016 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Feb 19, 2016 0.0350 0.0350 0.0350 0.0350 45,000 +0.01(+16.67%)
Feb 18, 2016 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+20.00%)
Feb 17, 2016 0.0250 0.0250 0.0250 0.0250 93,000 +0.00(+0.00%)
Feb 16, 2016 0.0250 0.0250 0.0250 0.0250 40,500 -0.00(-16.67%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 10, 2016 0.0300 0.0300 0.0250 0.0250 5,000 -0.00(-16.67%)
Feb 09, 2016 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Feb 08, 2016 0.0250 0.0350 0.0250 0.0350 846,000 +0.01(+40.00%)
Feb 05, 2016 0.0250 0.0250 0.0250 0.0250 206,000 +0.00(+0.00%)
Feb 04, 2016 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Feb 03, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Feb 02, 2016 0.0200 0.0200 0.0200 0.0200 32,275 +0.00(+0.00%)
Feb 01, 2016 0.0200 0.0200 0.0200 0.0200 423,000 +0.00(+0.00%)
Jan 29, 2016 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 400,000 +0.00(+0.00%)
Jan 27, 2016 0.0250 0.0250 0.0200 0.0200 115,000 -0.01(-33.33%)
Jan 26, 2016 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Jan 25, 2016 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Jan 22, 2016 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jan 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2016 0.0250 0.0250 0.0250 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 MenloPark.com & California Media Partners, LLC. All rights reserved.