Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gas2Grid Ltd (TSV: GTT )

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 (%)
Nov 30, 2018 0.8300 0.8300 0.7700 0.7900 294,414 -0.03(-3.66%)
Nov 29, 2018 0.8900 0.9300 0.8200 0.8200 241,772 -0.07(-7.87%)
Nov 28, 2018 0.8300 0.9400 0.7900 0.8900 562,525 +0.04(+4.71%)
Nov 27, 2018 0.9300 0.9300 0.7700 0.8500 2,696,967 -0.11(-11.46%)
Nov 26, 2018 1.090 1.090 0.9600 0.9600 361,383 -0.15(-13.51%)
Nov 23, 2018 1.080 1.120 1.040 1.110 359,444 +0.04(+3.74%)
Nov 22, 2018 1.030 1.080 1.030 1.070 124,256 +0.04(+3.88%)
Nov 21, 2018 1.100 1.120 1.010 1.030 604,182 -0.07(-6.36%)
Nov 20, 2018 1.060 1.150 0.9700 1.100 3,876,003 -0.51(-31.68%)
Nov 19, 2018 1.650 1.690 1.600 1.610 120,796 -0.05(-3.01%)
Nov 16, 2018 1.560 1.700 1.540 1.660 795,351 +0.07(+4.40%)
Nov 15, 2018 1.650 1.720 1.520 1.590 830,555 -0.07(-4.22%)
Nov 14, 2018 1.770 1.770 1.550 1.660 1,014,938 -0.12(-6.74%)
Nov 13, 2018 1.860 1.870 1.750 1.780 684,913 -0.08(-4.30%)
Nov 12, 2018 1.870 1.900 1.820 1.860 493,400 -0.01(-0.53%)
Nov 09, 2018 1.800 1.870 1.800 1.870 632,963 +0.01(+0.54%)
Nov 08, 2018 1.900 1.970 1.700 1.860 2,345,345 -0.18(-8.82%)
Nov 07, 2018 1.960 2.040 1.950 2.040 188,251 +0.05(+2.51%)
Nov 06, 2018 2.100 2.120 1.980 1.990 698,482 -0.11(-5.24%)
Nov 05, 2018 1.850 2.120 1.850 2.100 1,133,525 +0.25(+13.51%)
Nov 02, 2018 1.950 1.950 1.770 1.850 591,100 -0.09(-4.64%)
Nov 01, 2018 2.000 2.000 1.860 1.940 596,030 -0.05(-2.51%)
Oct 31, 2018 1.830 1.990 1.700 1.990 767,578 +0.16(+8.74%)
Oct 30, 2018 2.030 2.030 1.770 1.830 1,510,581 -0.18(-8.96%)
Oct 29, 2018 1.700 2.150 1.700 2.010 2,151,011 +0.31(+18.24%)
Oct 26, 2018 1.650 1.710 1.650 1.700 571,318 +0.03(+1.80%)
Oct 25, 2018 1.560 1.720 1.560 1.670 409,062 +0.07(+4.37%)
Oct 24, 2018 1.760 1.780 1.570 1.600 1,070,416 -0.18(-10.11%)
Oct 23, 2018 1.880 1.880 1.690 1.780 1,432,832 -0.06(-3.26%)
Oct 22, 2018 1.730 1.870 1.730 1.840 1,866,216 +0.11(+6.36%)
Oct 19, 2018 1.700 1.760 1.690 1.730 553,477 +0.05(+2.98%)
Oct 18, 2018 1.820 1.820 1.650 1.680 1,622,205 -0.15(-8.20%)
Oct 17, 2018 1.540 1.870 1.530 1.830 2,542,646 +0.26(+16.56%)
Oct 16, 2018 1.600 1.690 1.530 1.570 1,654,109 -0.04(-2.48%)
Oct 15, 2018 1.500 1.690 1.500 1.610 2,713,366 +0.11(+7.33%)
Oct 12, 2018 1.480 1.570 1.420 1.500 2,182,633 -0.08(-5.06%)
Oct 11, 2018 1.200 1.580 1.130 1.580 6,915,167 +0.44(+38.60%)
Oct 10, 2018 0.9600 1.250 0.8900 1.140 10,687,044 +0.36(+46.15%)
Oct 09, 2018 0.7600 0.8000 0.7200 0.7800 706,550 +0.03(+4.00%)
Oct 05, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 04, 2018 0.7200 0.7500 0.6800 0.7500 534,750 +0.03(+4.17%)
Oct 03, 2018 0.7600 0.7600 0.7200 0.7200 290,361 -0.05(-6.49%)
Oct 02, 2018 0.7600 0.7900 0.7500 0.7700 609,833 +0.00(+0.00%)
Oct 01, 2018 0.7200 0.7900 0.6900 0.7700 580,129 +0.05(+6.94%)
Sep 28, 2018 0.7000 0.7200 0.6900 0.7200 227,150 +0.02(+2.86%)
Sep 27, 2018 0.6800 0.7000 0.6800 0.7000 122,996 +0.02(+2.94%)
Sep 26, 2018 0.7000 0.7100 0.6500 0.6800 508,120 -0.01(-1.45%)
Sep 25, 2018 0.6900 0.7000 0.6700 0.6900 406,040 +0.01(+1.47%)
Sep 24, 2018 0.6900 0.7200 0.6700 0.6800 434,150 -0.01(-1.45%)
Sep 21, 2018 0.6900 0.7100 0.6700 0.6900 107,392 -0.02(-2.82%)
Sep 20, 2018 0.7000 0.7200 0.7000 0.7100 276,500 +0.01(+1.43%)
Sep 19, 2018 0.7000 0.7000 0.6700 0.7000 265,500 +0.01(+1.45%)
Sep 18, 2018 0.7700 0.7700 0.6900 0.6900 563,969 -0.06(-8.00%)
Sep 17, 2018 0.7900 0.7900 0.7400 0.7500 327,850 +0.01(+1.35%)
Sep 14, 2018 0.7600 0.7600 0.7300 0.7400 202,900 -0.01(-1.33%)
Sep 13, 2018 0.7600 0.7700 0.7200 0.7500 730,356 -0.03(-3.85%)
Sep 12, 2018 0.7100 0.7900 0.6800 0.7800 957,025 +0.06(+8.33%)
Sep 11, 2018 0.7100 0.7200 0.6700 0.7200 1,448,094 -0.03(-4.00%)
Sep 10, 2018 0.7600 0.8700 0.7400 0.7500 6,982,960 +0.23(+44.23%)
Sep 07, 2018 0.5200 0.5700 0.5200 0.5200 316,900 +0.01(+1.96%)
Sep 06, 2018 0.5500 0.5500 0.4900 0.5100 513,180 -0.03(-5.56%)
Sep 05, 2018 0.7200 0.7200 0.5100 0.5400 1,761,883 -0.08(-12.90%)
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.