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 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%)
Sep 01, 2017 2.240 2.250 2.050 2.190 1,311,004 -0.01(-0.45%)
Aug 31, 2017 2.060 2.410 2.000 2.200 2,843,956 +0.52(+30.95%)
Aug 29, 2017 1.680 1.680 1.680 0 -0.08(-4.55%)
Aug 28, 2017 1.520 1.790 1.510 1.760 577,265 +0.20(+12.82%)
Aug 25, 2017 1.390 1.560 1.380 1.560 389,227 +0.16(+11.43%)
Aug 24, 2017 1.400 1.420 1.380 1.400 363,245 -0.03(-2.10%)
Aug 23, 2017 1.430 1.450 1.350 1.430 208,543 -0.01(-0.69%)
Aug 22, 2017 1.420 1.440 1.290 1.440 426,860 +0.03(+2.13%)
Aug 21, 2017 1.640 1.760 1.370 1.410 665,289 -0.25(-15.06%)
Aug 18, 2017 1.510 1.850 1.510 1.660 991,843 +0.16(+10.67%)
Aug 17, 2017 1.400 1.500 1.360 1.500 281,925 +0.13(+9.49%)
Aug 16, 2017 1.290 1.400 1.290 1.370 192,893 +0.09(+7.03%)
Aug 15, 2017 1.390 1.430 1.250 1.280 195,960 -0.18(-12.33%)
Aug 14, 2017 1.450 1.510 1.430 1.460 275,630 +0.04(+2.82%)
Aug 11, 2017 1.340 1.540 1.300 1.420 903,966 +0.04(+2.90%)
Aug 10, 2017 1.150 1.490 1.150 1.380 1,492,733 +0.22(+18.97%)
Aug 09, 2017 1.140 1.190 1.140 1.160 316,590 +0.04(+3.57%)
Aug 08, 2017 1.220 1.220 1.120 1.120 264,995 -0.11(-8.94%)
Aug 04, 2017 1.200 1.270 1.110 1.230 500,063 +0.03(+2.50%)
Aug 03, 2017 1.360 1.360 1.200 1.200 762,558 -0.10(-7.69%)
Aug 02, 2017 1.220 1.330 1.220 1.300 1,152,731 +0.10(+8.33%)
Aug 01, 2017 1.030 1.220 1.030 1.200 1,038,187 +0.17(+16.50%)
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%)
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.