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

Gas2Grid Ltd (OP: GTGDF )

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 (%)
May 29, 2020 1.144 1.164 1.134 1.134 7,100 +0.00(+0.11%)
May 28, 2020 1.068 1.133 1.068 1.133 14,460 +0.06(+5.82%)
May 27, 2020 1.070 1.081 1.070 1.071 20,900 -0.03(-2.65%)
May 26, 2020 1.113 1.113 1.100 1.100 4,195 -0.01(-0.89%)
May 22, 2020 1.071 1.110 1.061 1.110 8,200 +0.04(+3.28%)
May 21, 2020 1.120 1.126 1.075 1.075 39,423 -0.05(-4.19%)
May 20, 2020 1.140 1.146 1.109 1.122 14,212 -0.03(-2.45%)
May 19, 2020 1.154 1.154 1.113 1.150 68,155 +0.03(+2.68%)
May 15, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
May 14, 2020 1.163 1.199 1.127 1.130 22,403 +0.10(+10.01%)
May 13, 2020 1.116 1.130 1.027 1.027 32,400 -0.00(-0.27%)
May 12, 2020 1.016 1.030 1.015 1.030 3,500 +0.06(+6.19%)
May 11, 2020 0.9701 0.9701 0.9700 0.9700 400 -0.03(-2.55%)
May 08, 2020 1.016 1.027 0.9937 0.9954 4,100 +0.01(+0.55%)
May 07, 2020 1.002 1.002 0.9900 0.9900 2,450 +0.01(+0.56%)
May 06, 2020 1.000 1.010 0.9845 0.9845 5,500 -0.04(-3.48%)
May 05, 2020 1.050 1.051 1.020 1.020 4,255 +0.01(+0.99%)
May 04, 2020 1.006 1.010 1.003 1.010 8,000 +0.05(+5.15%)
May 01, 2020 0.9562 0.9788 0.9562 0.9605 10,000 -0.01(-0.67%)
Apr 30, 2020 0.9742 0.9742 0.9423 0.9670 6,340 +0.00(+0.37%)
Apr 29, 2020 0.9381 0.9677 0.9300 0.9634 9,800 +0.00(+0.35%)
Apr 28, 2020 0.9700 0.9772 0.9597 0.9600 5,700 +0.01(+0.56%)
Apr 27, 2020 0.9547 0.9547 0.9547 0.9547 3,100 -0.01(-0.55%)
Apr 24, 2020 1.000 1.000 0.9600 0.9600 900 -0.03(-3.25%)
Apr 23, 2020 1.011 1.012 0.9922 0.9922 2,966 +0.05(+4.88%)
Apr 22, 2020 1.000 1.007 0.9460 0.9460 17,050 +0.10(+11.81%)
Apr 21, 2020 0.8399 0.8461 0.8399 0.8461 890 -0.01(-1.62%)
Apr 20, 2020 0.8478 0.8646 0.8478 0.8600 3,876 -0.01(-1.15%)
Apr 17, 2020 0.8700 0.8700 0.8700 0.8700 1,000 -0.01(-0.79%)
Apr 16, 2020 0.8769 0.8769 0.8769 4 +0.00(+0.00%)
Apr 15, 2020 0.8769 0.8769 0.8769 0.8769 1,102 -0.04(-4.37%)
Apr 14, 2020 0.8900 0.9170 0.8900 0.9170 6,920 +0.04(+4.11%)
Apr 13, 2020 0.8979 0.8979 0.8448 0.8808 1,404 +0.04(+4.15%)
Apr 09, 2020 0.8257 0.8495 0.8243 0.8457 78,300 +0.10(+12.76%)
Apr 07, 2020 0.7500 0.7500 0.7500 0 -0.03(-3.35%)
Apr 06, 2020 0.7900 0.7900 0.7760 0.7760 2,400 +0.08(+10.86%)
Apr 01, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.94%)
Mar 31, 2020 0.7212 0.7212 0.7212 0.7212 2,000 -0.00(-0.52%)
Mar 30, 2020 0.7172 0.7250 0.7172 0.7250 4,500 +0.03(+3.72%)
Mar 26, 2020 0.6990 0.6990 0.6990 0 -0.00(-0.14%)
Mar 25, 2020 0.7000 0.7000 0.7000 0.7000 5,000 +0.01(+1.71%)
Mar 24, 2020 0.6863 0.7045 0.6810 0.6882 21,179 +0.09(+14.70%)
Mar 23, 2020 0.6000 0.6210 0.6000 0.6000 5,500 -0.01(-2.17%)
Mar 20, 2020 0.6420 0.6420 0.6133 0.6133 4,900 +0.05(+7.96%)
Mar 19, 2020 0.5700 0.5769 0.5681 0.5681 4,343 -0.03(-5.32%)
Mar 18, 2020 0.6000 0.6000 0.6000 0.6000 6,000 -0.01(-1.59%)
Mar 16, 2020 0.6097 0.6097 0.6097 0 -0.06(-9.54%)
Mar 13, 2020 0.6338 0.6740 0.6135 0.6740 57,700 +0.03(+5.41%)
Mar 12, 2020 0.7000 0.7000 0.6394 0.6394 9,808 -0.15(-18.84%)
Mar 11, 2020 0.7878 0.7878 0.7878 0.7878 1,520 +0.01(+1.82%)
Mar 10, 2020 0.8281 0.8281 0.7737 0.7737 25,248 -0.05(-5.93%)
Mar 09, 2020 0.8561 0.8561 0.8225 0.8225 5,411 -0.15(-15.64%)
Mar 06, 2020 0.9679 0.9750 0.9679 0.9750 10,000 +0.01(+0.52%)
Mar 05, 2020 1.003 1.003 0.9542 0.9700 11,309 +0.00(+0.00%)
Mar 03, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.29%)
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.