Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 0.51 | 19:59:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.50 | 0.49 | 0.509 | 0.5032 | 0.51 |
GTE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.55 | 0.55 | 0.49 | 0.5177962 | 9,604,609 | -0.04 | -7.27% |
| 1 Month | 0.36 | 0.5999 | 0.3428 | 0.4792176 | 9,508,925 | 0.15 | 41.67% |
| 3 Months | 0.20 | 0.5999 | 0.1852 | 0.3909142 | 7,256,498 | 0.31 | 155.0% |
| 6 Months | 0.3564 | 0.5999 | 0.1802 | 0.356928 | 4,356,512 | 0.1536 | 43.1% |
| 1 Year | 1.14 | 1.14 | 0.1775 | 0.3767094 | 4,560,049 | -0.63 | -55.26% |
| 3 Years | 2.83 | 3.96 | 0.1775 | 1.17 | 2,699,106 | -2.32 | -81.98% |
| 5 Years | 2.20 | 3.96 | 0.1775 | 1.55 | 2,198,251 | -1.69 | -76.82% |
GTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2021 | 0.5032 | -0.0068 | -1.33% | 0.50 | 0.509 | 0.49 | 5,976,528 |
| Jan 21 2021 | 0.51 | -0.0036 | -0.7% | 0.5052 | 0.52 | 0.49 | 10,251,608 |
| Jan 20 2021 | 0.5136 | -0.0164 | -3.09% | 0.537 | 0.537 | 0.5058 | 7,773,563 |
| Jan 19 2021 | 0.53 | 0.017 | 3.31% | 0.5243 | 0.5417 | 0.495 | 12,373,729 |
| Jan 15 2021 | 0.513 | -0.022 | -4.11% | 0.55 | 0.55 | 0.508 | 8,019,534 |
| Jan 14 2021 | 0.535 | -0.0007 | -0.13% | 0.5176 | 0.535 | 0.5112 | 7,568,155 |
| Jan 13 2021 | 0.5357 | -0.0135 | -2.46% | 0.5701 | 0.571 | 0.52 | 11,072,381 |
| Jan 12 2021 | 0.5492 | 0.0045 | 0.83% | 0.5925 | 0.5999 | 0.515 | 21,180,079 |
| Jan 11 2021 | 0.5447 | 0.1037 | 23.51% | 0.47 | 0.55 | 0.45 | 23,602,263 |
| Jan 08 2021 | 0.441 | 0.0015 | 0.34% | 0.4372 | 0.455 | 0.42 | 9,346,743 |
| Jan 08 2021 | 0.4395 | 0.0261 | 6.31% | 0.4372 | 0.4428 | 0.4321 | 1,010,701 |
| Jan 07 2021 | 0.4134 | 0.0014 | 0.34% | 0.428 | 0.4337 | 0.4082 | 6,751,054 |
| Jan 06 2021 | 0.412 | -0.005 | -1.2% | 0.4093 | 0.4444 | 0.3928 | 10,284,563 |
| Jan 05 2021 | 0.417 | 0.0585 | 16.32% | 0.37 | 0.417 | 0.365 | 18,918,389 |
| Jan 04 2021 | 0.3585 | -0.0053 | -1.46% | 0.3696 | 0.3739 | 0.3521 | 3,533,753 |
| Dec 31 2020 | 0.3638 | 0.0023 | 0.64% | 0.36 | 0.37 | 0.3527 | 3,426,908 |
| Dec 30 2020 | 0.3615 | 0.0135 | 3.88% | 0.35 | 0.372 | 0.345 | 5,053,942 |
| Dec 29 2020 | 0.348 | -0.002 | -0.57% | 0.356 | 0.356 | 0.3429 | 4,920,046 |
| Dec 28 2020 | 0.35 | 0.0041 | 1.19% | 0.36 | 0.3774 | 0.3428 | 6,073,243 |
| Dec 24 2020 | 0.3459 | -0.0091 | -2.56% | 0.3728 | 0.3728 | 0.338 | 2,718,186 |
