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, 2017 0.6800 0.6900 0.6600 0.6800 134,400 -0.02(-2.86%)
Nov 29, 2017 0.7000 0.7000 0.6700 0.7000 63,600 +0.01(+1.45%)
Nov 28, 2017 0.7200 0.7200 0.6900 0.6900 260,870 -0.04(-5.48%)
Nov 27, 2017 0.7300 0.7500 0.7200 0.7300 152,230 +0.01(+1.39%)
Nov 24, 2017 0.7100 0.7500 0.7000 0.7200 250,800 +0.02(+2.86%)
Nov 23, 2017 0.6500 0.7300 0.6500 0.7000 376,054 +0.06(+9.37%)
Nov 22, 2017 0.6300 0.6700 0.6300 0.6400 350,505 +0.01(+1.59%)
Nov 21, 2017 0.7300 0.7300 0.6000 0.6300 712,695 -0.08(-11.27%)
Nov 20, 2017 0.8400 0.8400 0.7100 0.7100 202,647 -0.10(-12.35%)
Nov 17, 2017 0.8300 0.8300 0.7900 0.8100 149,400 +0.00(+0.00%)
Nov 16, 2017 0.9100 0.9100 0.8000 0.8100 148,500 -0.09(-10.00%)
Nov 15, 2017 0.7500 0.9000 0.7500 0.9000 566,270 +0.16(+21.62%)
Nov 14, 2017 0.7400 0.7800 0.7400 0.7400 433,000 -0.01(-1.33%)
Nov 13, 2017 0.7800 0.8000 0.7500 0.7500 227,805 -0.03(-3.85%)
Nov 10, 2017 0.7200 0.7800 0.7200 0.7800 329,510 +0.02(+2.63%)
Nov 09, 2017 0.8400 0.8400 0.7300 0.7600 321,965 -0.08(-9.52%)
Nov 08, 2017 1.000 1.030 0.8300 0.8400 1,470,969 -0.18(-17.65%)
Nov 07, 2017 1.100 1.100 1.020 1.020 240,150 -0.08(-7.27%)
Nov 06, 2017 1.130 1.130 1.090 1.100 62,230 +0.00(+0.00%)
Nov 03, 2017 1.120 1.130 1.070 1.100 145,600 -0.02(-1.79%)
Nov 02, 2017 1.140 1.170 1.100 1.120 150,500 +0.02(+1.82%)
Nov 01, 2017 1.090 1.120 1.090 1.100 85,450 +0.02(+1.85%)
Oct 31, 2017 1.200 1.200 1.080 1.080 166,145 -0.12(-10.00%)
Oct 30, 2017 1.260 1.270 1.200 1.200 196,117 -0.07(-5.51%)
Oct 27, 2017 1.100 1.290 1.080 1.270 540,229 +0.18(+16.51%)
Oct 26, 2017 1.110 1.120 1.080 1.090 176,440 -0.02(-1.80%)
Oct 25, 2017 1.130 1.130 1.080 1.110 120,695 +0.01(+0.91%)
Oct 24, 2017 0.9900 1.120 0.9600 1.100 595,392 +0.10(+10.00%)
Oct 23, 2017 1.110 1.150 0.9700 1.000 599,515 -0.10(-9.09%)
Oct 20, 2017 1.160 1.170 1.080 1.100 578,540 -0.05(-4.35%)
Oct 19, 2017 1.250 1.250 1.140 1.150 283,536 -0.05(-4.17%)
Oct 18, 2017 1.130 1.210 1.120 1.200 562,545 +0.03(+2.56%)
Oct 17, 2017 1.400 1.400 1.080 1.170 1,492,733 -0.23(-16.43%)
Oct 16, 2017 1.840 1.850 1.270 1.400 1,835,122 -0.45(-24.32%)
Oct 13, 2017 1.850 1.930 1.790 1.850 208,485 +0.01(+0.54%)
Oct 12, 2017 1.830 1.920 1.820 1.840 290,301 -0.04(-2.13%)
Oct 11, 2017 1.880 1.790 1.880 164,099 +0.05(+2.73%)
Oct 10, 2017 1.850 1.870 1.800 1.830 317,151 -0.03(-1.61%)
Oct 06, 2017 1.900 1.940 1.800 1.860 616,250 -0.04(-2.11%)
Oct 05, 2017 1.880 1.960 1.870 1.900 180,495 +0.00(+0.00%)
Oct 04, 2017 1.860 1.920 1.850 1.900 283,200 +0.06(+3.26%)
Oct 03, 2017 1.890 1.940 1.840 1.840 357,779 -0.05(-2.65%)
Oct 02, 2017 2.000 2.000 1.860 1.890 321,185 -0.16(-7.80%)
Sep 29, 2017 2.000 2.100 1.930 2.050 191,764 +0.05(+2.50%)
Sep 28, 2017 2.200 2.220 1.990 2.000 288,291 -0.21(-9.50%)
Sep 27, 2017 2.250 2.210 403,618 +0.14(+6.76%)
Sep 26, 2017 1.990 2.120 1.960 2.070 493,445 +0.08(+4.02%)
Sep 25, 2017 1.850 2.000 1.840 1.990 211,325 +0.13(+6.99%)
Sep 22, 2017 1.845 1.890 1.820 1.860 238,218 +0.01(+0.54%)
Sep 21, 2017 1.930 1.930 1.780 1.850 370,235 -0.11(-5.61%)
Sep 20, 2017 2.090 2.090 1.900 1.960 492,052 -0.11(-5.31%)
Sep 19, 2017 2.160 2.200 2.010 2.070 178,504 -0.09(-4.17%)
Sep 18, 2017 2.250 2.310 1.950 2.160 1,245,166 -0.45(-17.24%)
Sep 15, 2017 2.600 2.750 2.520 2.610 261,040 +0.07(+2.76%)
Sep 14, 2017 2.600 2.760 2.510 2.540 420,831 -0.13(-4.87%)
Sep 13, 2017 2.280 2.700 2.190 2.670 847,774 +0.40(+17.62%)
Sep 12, 2017 2.030 2.280 2.030 2.270 483,832 +0.26(+12.94%)
Sep 11, 2017 2.000 2.070 1.950 2.010 352,460 +0.02(+1.01%)
Sep 08, 2017 2.000 2.000 1.940 1.990 191,674 +0.02(+1.02%)
Sep 07, 2017 1.970 2.000 1.930 1.970 202,366 +0.01(+0.51%)
Sep 06, 2017 2.120 2.120 1.960 1.960 428,327 -0.10(-4.85%)
Sep 05, 2017 2.160 2.190 2.030 2.060 675,214 -0.13(-5.94%)
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.