GTI Energy Ltd Historical Data - GTR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
GTI Energy Ltd (GTR)
GTI Energy Ltd (GTR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.004	0.004	0.003	263765	0.00368954	DE
4	0	0	0.004	0.005	0.003	2074687	0.00398145	DE
12	0	0	0.004	0.005	0.003	4012833	0.00425632	DE
26	-0.002	-33.3333333333	0.006	0.006	0.003	4242619	0.00409116	DE
52	-0.005	-55.5555555556	0.009	0.015	0.003	4094204	0.00691676	DE
156	-0.022	-84.6153846154	0.026	0.034	0.003	5371864	0.01427099	DE
260	-0.004	-50	0.008	0.053	0.003	7146369	0.02197317	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733202900	0.004	0	0.00	0.0035	0.004	0.0035	750856
1733116500	0.004	0.0005	14.29	0.004	0.004	0.004	445246
1732857300	0.0035	0.0005	16.67	0.003	0.0035	0.003	481029
1732770900	0.003	0	0.00	0.003	0.003	0.003	0
1732684500	0.003	-0.0005	-14.29	0.004	0.004	0.003	45285
1732598100	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	83500
1732511700	0.004	0.0005	14.29	0.004	0.004	0.004	111357
1732252500	0.0035	0	0.00	0.0035	0.004	0.0035	3128248
1732166100	0.0035	-0.0005	-12.50	0.003	0.0035	0.003	502948
1732079700	0.004	0	0.00	0.004	0.004	0.004	2452665
1731993300	0.004	0	0.00	0.004	0.004	0.0035	16340815
1731906900	0.004	0.0005	14.29	0.004	0.004	0.004	259220
1731647700	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	1148549
1731561300	0.004	0	0.00	0.004	0.004	0.004	0
1731474900	0.004	0	0.00	0.004	0.004	0.0035	3694892
1731388500	0.004	0	0.00	0.003	0.004	0.003	1080000
1731302100	0.004	0	0.00	0.004	0.004	0.004	307362
1731042900	0.004	0	0.00	0.004	0.004	0.004	1504110
1730956500	0.004	-0.0005	-11.11	0.004	0.004	0.0035	1709710
1730870100	0.0045	0	0.00	0.005	0.005	0.004	1926333
1730783700	0.0045	0.0005	12.50	0.004	0.005	0.004	2123105
1730697300	0.004	0	0.00	0.004	0.004	0.004	3440000
1730438100	0.004	0	0.00	0.004	0.005	0.004	1900695
1730351700	0.004	-0.0005	-11.11	0.004	0.004	0.004	7374362
1730265300	0.0045	0.0005	12.50	0.004	0.0045	0.004	1284511
1730178900	0.004	0	0.00	0.004	0.004	0.004	35713515
1730092500	0.004	-0.0005	-11.11	0.004	0.004	0.004	1152205
1729833300	0.0045	0	0.00	0.004	0.0045	0.004	1226946
1729746900	0.0045	-0.0005	-10.00	0.004	0.005	0.004	517978
1729660500	0.005	0.001	25.00	0.005	0.005	0.005	600000
1729574100	0.004	0	0.00	0.004	0.004	0.004	1520000
1729487700	0.004	-0.0005	-11.11	0.004	0.0045	0.004	2821341
1729228500	0.0045	0	0.00	0.005	0.005	0.0045	4098000
1729142100	0.0045	0	0.00	0.005	0.005	0.0045	21960952
1729055700	0.0045	0	0.00	0.005	0.005	0.0045	1035190
1728969300	0.0045	-0.0005	-10.00	0.004	0.005	0.004	6224000
1728882900	0.005	0.0005	11.11	0.005	0.005	0.005	8405110
1728623700	0.0045	0	0.00	0.0045	0.0045	0.0045	100000
1728537300	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	586779
1728450900	0.004	-0.001	-20.00	0.004	0.004	0.004	2800000
1728364500	0.005	0	0.00	0.005	0.005	0.005	2806853
1728278100	0.005	0.001	25.00	0.004	0.005	0.004	8194229
1728022500	0.004	0	0.00	0.004	0.004	0.004	250000
1727936100	0.004	0	0.00	0.005	0.005	0.004	2050711
1727849700	0.004	0	0.00	0.004	0.0045	0.004	57476
1727763300	0.004	0	0.00	0.005	0.005	0.004	683958
1727676900	0.004	-0.0005	-11.11	0.005	0.005	0.004	982571
1727417700	0.0045	0	0.00	0.0045	0.0045	0.0045	502203
1727331300	0.0045	0.0005	12.50	0.005	0.005	0.004	12248003
1727244900	0.004	-0.0005	-11.11	0.004	0.0045	0.004	2442113
1727158500	0.0045	0.0005	12.50	0.004	0.005	0.004	2549545
1727072100	0.004	-0.0005	-11.11	0.005	0.005	0.004	8659311
1726812900	0.0045	-0.0005	-10.00	0.005	0.005	0.004	7987558
1726726500	0.005	0	0.00	0.004	0.005	0.004	4902154
1726640100	0.005	0.001	25.00	0.004	0.005	0.004	5258728
1726553700	0.004	0	0.00	0.004	0.004	0.004	982822
1726467300	0.004	0	0.00	0.004	0.004	0.004	4162491
1726208100	0.004	0	0.00	0.004	0.004	0.004	19605580
1726121700	0.004	0	0.00	0.004	0.004	0.004	3292429
1726035300	0.004	0.001	33.33	0.003	0.004	0.003	1573679
1725948900	0.003	-0.0005	-14.29	0.004	0.004	0.003	1006797
1725862500	0.0035	-0.0005	-12.50	0.0035	0.0035	0.0035	50000
1725603300	0.004	0	0.00	0.004	0.004	0.004	649983
1725516900	0.004	0	0.00	0.004	0.004	0.004	0
1725430500	0.004	0	0.00	0.0035	0.004	0.0035	1776599

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions