Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gran Tierra Energy Inc | GTE | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 1.02 | 0.00 | 0.00 | 0.00 | 1.02 | 19:00:00 |
GTE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.08 | 1.14 | 0.99 | 1.04 | 2,372,322 | -0.06 | -5.56% |
| 1 Month | 1.10 | 1.2485 | 0.97 | 1.06 | 3,168,559 | -0.08 | -7.27% |
| 3 Months | 1.31 | 1.62 | 0.97 | 1.19 | 2,225,740 | -0.29 | -22.14% |
| 6 Months | 2.11 | 2.22 | 0.97 | 1.47 | 2,178,240 | -1.09 | -51.66% |
| 1 Year | 2.78 | 2.87 | 0.97 | 1.84 | 1,908,344 | -1.76 | -63.31% |
| 3 Years | 2.91 | 3.96 | 0.97 | 2.41 | 1,672,578 | -1.89 | -64.95% |
| 5 Years | 4.47 | 5.20 | 0.97 | 2.56 | 1,594,526 | -3.45 | -77.18% |
GTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13 2019 | 1.02 | 0.00 | 0.0% | 1.03 | 1.045 | 1.00 | 2,293,418 |
| Nov 12 2019 | 1.02 | 0.00 | 0.0% | 1.06 | 1.07 | 0.99 | 2,985,182 |
| Nov 11 2019 | 1.02 | -0.07 | -6.42% | 1.12 | 1.12 | 1.01 | 2,593,980 |
| Nov 08 2019 | 1.09 | 0.02 | 1.87% | 1.05 | 1.09 | 1.03 | 1,388,340 |
| Nov 07 2019 | 1.07 | -0.02 | -1.83% | 1.08 | 1.14 | 1.03 | 2,600,690 |
| Nov 06 2019 | 1.09 | -0.08 | -6.84% | 1.01 | 1.12 | 0.97 | 4,902,302 |
| Nov 05 2019 | 1.17 | -0.04 | -3.31% | 1.20 | 1.2485 | 1.14 | 1,606,365 |
| Nov 04 2019 | 1.21 | 0.12 | 11.01% | 1.13 | 1.24 | 1.11 | 2,390,189 |
| Nov 01 2019 | 1.09 | 0.01 | 0.93% | 1.09 | 1.12 | 1.07 | 1,020,035 |
| Oct 31 2019 | 1.08 | 0.02 | 1.89% | 1.06 | 1.08 | 1.02 | 1,341,402 |
| Oct 30 2019 | 1.06 | -0.04 | -3.64% | 1.10 | 1.12 | 1.04 | 1,342,761 |
| Oct 29 2019 | 1.10 | 0.03 | 2.8% | 1.07 | 1.14 | 1.06 | 818,601 |
| Oct 28 2019 | 1.07 | -0.06 | -5.31% | 1.13 | 1.13 | 1.07 | 1,463,435 |
| Oct 25 2019 | 1.13 | -0.02 | -1.74% | 1.14 | 1.16 | 1.11 | 681,125 |
| Oct 24 2019 | 1.15 | -0.02 | -1.71% | 1.17 | 1.20 | 1.13 | 1,431,235 |
| Oct 23 2019 | 1.17 | 0.07 | 6.36% | 1.09 | 1.17 | 1.07 | 1,756,840 |
| Oct 22 2019 | 1.10 | 0.07 | 6.8% | 1.03 | 1.14 | 1.02 | 2,677,025 |
| Oct 21 2019 | 1.03 | 0.00 | 0.0% | 1.03 | 1.045 | 0.9951 | 23,799,303 |
| Oct 18 2019 | 1.03 | -0.03 | -2.83% | 1.03 | 1.0617 | 1.005 | 2,312,599 |
| Oct 17 2019 | 1.06 | -0.05 | -4.5% | 1.10 | 1.12 | 1.04 | 3,966,350 |
| Oct 16 2019 | 1.11 | -0.05 | -4.31% | 1.14 | 1.15 | 1.10 | 1,729,181 |
| Oct 15 2019 | 1.16 | -0.03 | -2.52% | 1.20 | 1.20 | 1.13 | 1,606,910 |
| Oct 14 2019 | 1.19 | 0.02 | 1.71% | 1.16 | 1.20 | 1.11 | 1,473,597 |
