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 (%)
Sep 30, 2019 0.9200 0.9600 0.8400 0.9000 359,231 -0.06(-6.25%)
Sep 27, 2019 0.9600 0.9800 0.9500 0.9600 123,200 -0.01(-1.03%)
Sep 26, 2019 1.000 1.010 0.9600 0.9700 243,805 -0.04(-3.96%)
Sep 25, 2019 1.030 1.030 1.010 1.010 114,775 -0.02(-1.94%)
Sep 24, 2019 1.050 1.050 1.020 1.030 149,785 -0.02(-1.90%)
Sep 23, 2019 1.050 1.070 1.040 1.050 108,006 +0.00(+0.00%)
Sep 20, 2019 0.9900 1.050 0.9900 1.050 209,589 +0.05(+5.00%)
Sep 19, 2019 0.9800 1.010 0.9800 1.000 43,249 +0.00(+0.00%)
Sep 18, 2019 1.000 1.030 0.9900 1.000 163,390 -0.01(-0.99%)
Sep 17, 2019 1.010 1.020 0.9800 1.010 153,419 -0.01(-0.98%)
Sep 16, 2019 1.050 1.050 1.010 1.020 127,100 +0.01(+0.99%)
Sep 13, 2019 0.9900 1.040 0.9900 1.010 66,652 +0.01(+1.00%)
Sep 12, 2019 0.9900 1.010 0.9900 1.000 213,239 +0.01(+1.01%)
Sep 11, 2019 0.9600 0.9900 0.9400 0.9900 177,363 +0.03(+3.13%)
Sep 10, 2019 0.9300 0.9600 0.9300 0.9600 81,875 +0.01(+1.05%)
Sep 09, 2019 1.000 1.000 0.9500 0.9500 322,102 -0.04(-4.04%)
Sep 06, 2019 1.000 1.030 0.9800 0.9900 395,046 -0.03(-2.94%)
Sep 05, 2019 1.060 1.060 0.9300 1.020 1,182,687 -0.03(-2.86%)
Sep 04, 2019 1.170 1.270 1.000 1.050 1,196,957 -0.18(-14.63%)
Sep 03, 2019 1.220 1.270 1.220 1.230 191,722 +0.04(+3.36%)
Aug 30, 2019 1.190 1.190 1.190 0 +0.02(+1.71%)
Aug 29, 2019 1.200 1.220 1.170 1.170 110,684 -0.01(-0.85%)
Aug 28, 2019 1.210 1.210 1.170 1.180 133,193 -0.03(-2.48%)
Aug 27, 2019 1.220 1.220 1.190 1.210 170,584 +0.01(+0.83%)
Aug 26, 2019 1.190 1.230 1.180 1.200 1,190,354 +0.02(+1.69%)
Aug 23, 2019 1.190 1.190 1.160 1.180 510,500 +0.01(+0.85%)
Aug 22, 2019 1.140 1.200 1.140 1.170 117,530 +0.03(+2.63%)
Aug 21, 2019 1.150 1.150 1.100 1.140 487,515 -0.04(-3.39%)
Aug 20, 2019 1.080 1.180 1.080 1.180 162,475 +0.10(+9.26%)
Aug 19, 2019 1.090 1.090 1.070 1.080 64,419 -0.03(-2.70%)
Aug 16, 2019 1.110 1.110 1.060 1.110 158,650 -0.03(-2.63%)
Aug 15, 2019 1.210 1.210 1.140 1.140 194,969 -0.07(-5.79%)
Aug 14, 2019 1.270 1.270 1.200 1.210 223,500 -0.01(-0.82%)
Aug 13, 2019 1.270 1.300 1.180 1.220 296,261 -0.05(-3.94%)
Aug 12, 2019 1.220 1.310 1.220 1.270 547,833 +0.04(+3.25%)
Aug 09, 2019 1.190 1.230 1.190 1.230 195,250 +0.03(+2.50%)
Aug 08, 2019 1.210 1.210 1.150 1.200 178,096 -0.02(-1.64%)
Aug 07, 2019 1.180 1.260 1.180 1.220 1,345,688 +0.05(+4.27%)
Aug 06, 2019 1.120 1.170 1.100 1.170 600,147 +0.04(+3.54%)
Aug 02, 2019 1.130 1.130 1.130 0 -0.02(-1.74%)
Aug 01, 2019 1.020 1.170 1.020 1.150 445,395 +0.10(+9.52%)
Jul 31, 2019 1.100 1.100 1.010 1.050 200,240 -0.06(-5.41%)
Jul 30, 2019 1.050 1.110 1.030 1.110 149,400 +0.06(+5.71%)
Jul 29, 2019 1.070 1.080 1.010 1.050 350,435 -0.04(-3.67%)
Jul 26, 2019 1.100 1.100 1.070 1.090 161,746 +0.00(+0.00%)
Jul 25, 2019 1.090 1.140 1.050 1.090 294,915 -0.02(-1.80%)
Jul 24, 2019 1.120 1.130 1.080 1.110 180,508 +0.00(+0.00%)
Jul 23, 2019 1.160 1.170 1.090 1.110 522,476 -0.07(-5.93%)
Jul 22, 2019 1.050 1.180 1.040 1.180 546,089 +0.14(+13.46%)
Jul 19, 2019 1.120 1.150 1.040 1.040 532,327 -0.11(-9.57%)
Jul 18, 2019 0.9700 1.150 0.9500 1.150 1,351,210 +0.19(+19.79%)
Jul 17, 2019 0.9000 0.9800 0.9000 0.9600 2,250,543 +0.06(+6.67%)
Jul 16, 2019 0.9000 0.9000 0.8900 0.9000 43,950 +0.01(+1.12%)
Jul 15, 2019 0.9000 0.9000 0.8900 0.8900 48,800 -0.01(-1.11%)
Jul 12, 2019 0.8900 0.9000 0.8900 0.9000 66,850 +0.01(+1.12%)
Jul 11, 2019 0.8800 0.8900 0.8800 0.8900 165,499 +0.00(+0.00%)
Jul 10, 2019 0.9000 0.9000 0.8900 0.8900 123,923 -0.01(-1.11%)
Jul 09, 2019 0.9000 0.9000 0.8900 0.9000 62,900 -0.01(-1.10%)
Jul 08, 2019 0.9100 0.9100 0.8900 0.9100 58,000 +0.02(+1.68%)
Jul 05, 2019 0.9000 0.9000 0.8950 0.8950 52,800 -0.02(-1.65%)
Jul 04, 2019 0.9000 0.9100 0.9000 0.9100 51,500 +0.00(+0.00%)
Jul 03, 2019 0.9100 0.9100 0.9100 0.9100 93,999 +0.01(+1.11%)
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.