Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

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

GTR GTI Energy Ltd

0.006

-0.001 (-14.29%)

May 17 2024 - Closed

Delayed by 20 minutes

GTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.007	0.0015	27.27%	0.006	0.007	0.006	4,078,830
May 15 2024	0.0055	-0.0005	-8.33%	0.006	0.006	0.0055	3,906,296
May 14 2024	0.006	-0.0005	-7.69%	0.006	0.0065	0.006	248,471
May 13 2024	0.0065	0.0015	30.00%	0.005	0.0065	0.005	14,363,076
May 10 2024	0.005	-0.0005	-9.09%	0.005	0.005	0.005	885,714
May 09 2024	0.0055	0.00	0.00%	0.0055	0.0055	0.0055	0.00
May 08 2024	0.0055	0.0005	10.00%	0.006	0.006	0.0055	288,576
May 07 2024	0.005	-0.0005	-9.09%	0.005	0.005	0.005	66,666
May 06 2024	0.0055	-0.0005	-8.33%	0.006	0.006	0.0055	1,833,921
May 03 2024	0.006	0.00	0.00%	0.006	0.006	0.005	1,530,735
May 02 2024	0.006	0.0005	9.09%	0.006	0.006	0.005	3,210,923
May 01 2024	0.0055	-0.0005	-8.33%	0.0055	0.0055	0.0055	375,000
Apr 30 2024	0.006	0.00	0.00%	0.0055	0.006	0.0055	95,000
Apr 29 2024	0.006	0.001	20.00%	0.006	0.006	0.005	1,635,164
Apr 26 2024	0.005	-0.001	-16.67%	0.006	0.006	0.005	14,719,600
Apr 24 2024	0.006	-0.0005	-7.69%	0.006	0.006	0.006	433,593
Apr 23 2024	0.0065	0.0005	8.33%	0.007	0.007	0.0065	575,585
Apr 22 2024	0.006	0.00	0.00%	0.006	0.006	0.006	522,365
Apr 19 2024	0.006	0.00	0.00%	0.006	0.006	0.006	90,000
Apr 18 2024	0.006	-0.0005	-7.69%	0.006	0.0065	0.006	572,892
Apr 17 2024	0.0065	0.0005	8.33%	0.006	0.0065	0.006	600,000
Apr 16 2024	0.006	-0.0005	-7.69%	0.006	0.006	0.006	668,784
Apr 15 2024	0.0065	0.00	0.00%	0.007	0.007	0.0065	1,301,409
Apr 12 2024	0.0065	0.0005	8.33%	0.006	0.0065	0.006	900,864
Apr 11 2024	0.006	0.00	0.00%	0.006	0.006	0.006	505,989
Apr 10 2024	0.006	0.00	0.00%	0.006	0.006	0.006	1,053,156
Apr 09 2024	0.006	-0.001	-14.29%	0.0065	0.0065	0.006	3,306,010
Apr 08 2024	0.007	0.00	0.00%	0.006	0.007	0.006	269,728
Apr 05 2024	0.007	0.00	0.00%	0.007	0.007	0.007	9,148,208
Apr 04 2024	0.007	0.00	0.00%	0.008	0.008	0.007	1,608,006
Apr 03 2024	0.007	-0.0005	-6.67%	0.007	0.0075	0.007	6,859,822
Apr 02 2024	0.0075	0.00	0.00%	0.007	0.008	0.007	773,664
Mar 28 2024	0.0075	0.00	0.00%	0.0075	0.0075	0.0075	25,000
Mar 27 2024	0.0075	-0.0005	-6.25%	0.008	0.008	0.0075	226,666
Mar 26 2024	0.008	0.00	0.00%	0.008	0.008	0.007	2,525,150
Mar 25 2024	0.008	0.00	0.00%	0.008	0.008	0.007	1,634,320
Mar 22 2024	0.008	0.00	0.00%	0.007	0.008	0.007	2,828,001
Mar 21 2024	0.008	0.0005	6.67%	0.008	0.008	0.008	468,874
Mar 20 2024	0.0075	-0.0005	-6.25%	0.008	0.008	0.0075	738,560
Mar 19 2024	0.008	0.00	0.00%	0.008	0.008	0.008	622,500
Mar 18 2024	0.008	0.00	0.00%	0.008	0.008	0.008	2,521,276
Mar 15 2024	0.008	0.00	0.00%	0.008	0.008	0.008	13,317,066
Mar 14 2024	0.008	0.00	0.00%	0.008	0.008	0.008	112,939
Mar 13 2024	0.008	-0.0005	-5.88%	0.008	0.008	0.008	1,831,222
Mar 12 2024	0.0085	0.0005	6.25%	0.008	0.0085	0.008	116,276
Mar 11 2024	0.008	-0.0005	-5.88%	0.008	0.008	0.008	1,190,000
Mar 08 2024	0.0085	0.00	0.00%	0.009	0.009	0.0085	3,192,600
Mar 07 2024	0.0085	0.0005	6.25%	0.009	0.009	0.0085	301,093
Mar 06 2024	0.008	0.00	0.00%	0.009	0.009	0.008	415,996
Mar 05 2024	0.008	-0.001	-11.11%	0.008	0.009	0.008	1,493,706
Mar 04 2024	0.009	0.001	12.50%	0.008	0.009	0.008	1,658,814
Mar 01 2024	0.008	-0.0005	-5.88%	0.008	0.0085	0.008	819,727
Feb 29 2024	0.0085	0.0005	6.25%	0.0085	0.0085	0.0085	77,777
Feb 28 2024	0.008	-0.001	-11.11%	0.009	0.009	0.008	2,363,826
Feb 27 2024	0.009	0.00	0.00%	0.01	0.01	0.009	11,556,809
Feb 26 2024	0.009	0.00	0.00%	0.009	0.0095	0.009	1,852,521
Feb 23 2024	0.009	-0.0005	-5.26%	0.009	0.009	0.009	1,077,249
Feb 22 2024	0.0095	0.00	0.00%	0.01	0.01	0.009	247,320
Feb 21 2024	0.0095	0.0005	5.56%	0.009	0.01	0.009	1,106,666
Feb 20 2024	0.009	0.00	0.00%	0.009	0.009	0.009	1,716,720
Feb 19 2024	0.009	-0.001	-10.00%	0.01	0.01	0.009	410,469
Feb 16 2024	0.01	0.00	0.00%	0.01	0.01	0.009	811,813

Delayed Upgrade Clock