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 (%)
Jul 31, 2017 1.040 1.110 0.9400 1.030 706,900 +0.00(+0.00%)
Jul 28, 2017 1.150 1.240 1.010 1.030 1,211,855 -0.12(-10.43%)
Jul 27, 2017 0.8800 1.180 0.8700 1.150 1,761,573 +0.25(+27.78%)
Jul 26, 2017 0.9500 1.090 0.8500 0.9000 2,679,013 +0.01(+1.12%)
Jul 25, 2017 0.4900 0.9200 0.4900 0.8900 5,401,979 +0.51(+134.21%)
Jul 24, 2017 0.3800 0.3900 0.3600 0.3800 158,594 +0.01(+2.70%)
Jul 21, 2017 0.3800 0.4000 0.3700 0.3700 322,500 -0.01(-1.33%)
Jul 20, 2017 0.3450 0.4000 0.3450 0.3750 304,900 +0.03(+7.14%)
Jul 19, 2017 0.3650 0.3800 0.3500 0.3500 105,300 -0.02(-4.11%)
Jul 18, 2017 0.3600 0.3800 0.3200 0.3650 134,583 +0.01(+1.39%)
Jul 17, 2017 0.3350 0.3600 0.3200 0.3600 108,970 +0.02(+7.46%)
Jul 14, 2017 0.3400 0.3550 0.3200 0.3350 112,500 -0.03(-9.46%)
Jul 13, 2017 0.3600 0.3700 0.3600 0.3700 37,000 +0.03(+8.82%)
Jul 12, 2017 0.3500 0.3500 0.3350 0.3400 76,500 -0.02(-5.56%)
Jul 11, 2017 0.3650 0.3800 0.3600 0.3600 15,500 -0.02(-5.26%)
Jul 10, 2017 0.3750 0.4000 0.3750 0.3800 63,000 +0.01(+1.33%)
Jul 07, 2017 0.3700 0.4000 0.3600 0.3750 176,000 +0.02(+4.17%)
Jul 06, 2017 0.3600 0.3750 0.3600 0.3600 24,000 -0.02(-4.00%)
Jul 05, 2017 0.3750 0.3800 0.3700 0.3750 32,500 -0.02(-3.85%)
Jul 04, 2017 0.3800 0.4000 0.3700 0.3900 73,000 +0.01(+2.63%)
Jul 03, 2017 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2017 0.4000 0.4050 0.3800 0.3800 60,813 -0.02(-5.00%)
Jun 29, 2017 0.4000 0.4050 0.4000 0.4000 147,400 +0.00(+0.00%)
Jun 28, 2017 0.3900 0.4000 0.3900 0.4000 165,700 +0.01(+2.56%)
Jun 27, 2017 0.3900 0.3950 0.3800 0.3900 55,100 -0.01(-1.27%)
Jun 26, 2017 0.3850 0.3950 0.3850 0.3950 14,000 +0.01(+2.60%)
Jun 23, 2017 0.4000 0.4000 0.3850 0.3850 5,000 -0.02(-3.75%)
Jun 22, 2017 0.3900 0.4100 0.3900 0.4000 117,000 +0.01(+1.27%)
Jun 21, 2017 0.4100 0.4200 0.3850 0.3950 140,000 -0.01(-3.66%)
Jun 20, 2017 0.4000 0.4200 0.3950 0.4100 56,300 +0.01(+2.50%)
Jun 19, 2017 0.4000 0.4200 0.4000 0.4000 30,000 -0.02(-4.76%)
Jun 16, 2017 0.3850 0.4200 0.3850 0.4200 27,000 +0.02(+5.00%)
Jun 15, 2017 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Jun 14, 2017 0.4350 0.4350 0.4150 0.4200 46,500 -0.02(-3.45%)
Jun 13, 2017 0.4300 0.4450 0.4000 0.4350 801,500 +0.01(+1.16%)
Jun 12, 2017 0.4000 0.4500 0.4000 0.4300 102,500 +0.03(+7.50%)
Jun 09, 2017 0.3950 0.4000 0.3900 0.4000 213,051 +0.00(+0.00%)
Jun 08, 2017 0.4000 0.4000 0.4000 0.4000 225,000 +0.00(+0.00%)
Jun 07, 2017 0.3900 0.4000 0.3900 0.4000 98,300 +0.02(+5.26%)
Jun 06, 2017 0.3800 0.3900 0.3800 0.3800 38,900 +0.00(+0.00%)
Jun 05, 2017 0.4000 0.4000 0.3800 0.3800 24,590 +0.00(+0.00%)
Jun 02, 2017 0.3800 0.4000 0.3800 0.3800 23,100 -0.02(-5.00%)
Jun 01, 2017 0.3900 0.4000 0.3900 0.4000 69,390 +0.00(+0.00%)
May 31, 2017 0.4000 0.4000 0.3950 0.4000 51,050 +0.00(+0.00%)
May 30, 2017 0.4200 0.4200 0.4000 0.4000 24,675 -0.02(-4.76%)
May 29, 2017 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4300 0.4200 0.4200 120,000 -0.01(-2.33%)
May 25, 2017 0.4000 0.4300 0.4000 0.4300 49,000 +0.03(+7.50%)
May 24, 2017 0.4000 0.4100 0.4000 0.4000 106,250 +0.00(+0.00%)
May 23, 2017 0.3700 0.4000 0.3700 0.4000 54,400 +0.02(+3.90%)
May 19, 2017 0.3900 0.3950 0.3850 0.3850 74,145 -0.01(-1.28%)
May 18, 2017 0.3800 0.3900 0.3800 0.3900 77,000 +0.01(+1.30%)
May 17, 2017 0.3800 0.3850 0.3800 0.3850 97,000 +0.01(+1.32%)
May 16, 2017 0.3700 0.3800 0.3650 0.3800 80,000 +0.01(+2.70%)
May 15, 2017 0.3800 0.3800 0.3700 0.3700 52,000 -0.01(-2.63%)
May 12, 2017 0.3800 0.3800 0.3800 0.3800 18,000 -0.01(-1.30%)
May 11, 2017 0.3850 0.3850 0.3700 0.3850 17,450 +0.00(+0.00%)
May 10, 2017 0.3700 0.3850 0.3600 0.3850 64,900 +0.00(+0.00%)
May 09, 2017 0.3900 0.3900 0.3850 0.3850 69,250 -0.01(-1.28%)
May 08, 2017 0.3950 0.3950 0.3900 0.3900 78,000 -0.01(-2.50%)
May 05, 2017 0.3900 0.4000 0.3900 0.4000 54,000 +0.04(+9.59%)
May 04, 2017 0.3900 0.3900 0.3650 0.3650 54,200 -0.04(-8.75%)
May 03, 2017 0.4000 0.4050 0.3900 0.4000 74,500 +0.01(+2.56%)
May 02, 2017 0.4000 0.4050 0.3800 0.3900 30,775 -0.02(-3.70%)
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.