Dark

GCT
GVIC COMMUNICATIONS CORP
stock TSE

Inactive

Sep 20, 2023

10.63CAD+1.383%(+0.15)1,105,419

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-20	10.3300	11.5500	9.9200	10.6300	+1.383%	1,105,419	0.000%
2023-09-19	9.8600	10.6400	9.3150	10.4850	+4.902%	1,296,037	+1.383%
2023-09-18	11.3700	11.5700	9.8200	9.9950	-12.822%	1,962,363	+6.353%
2023-09-15	12.2200	12.4400	11.4600	11.4650	-3.736%	690,025	-7.283%
2023-09-14	12.2500	13.3500	11.5200	11.9100	-3.249%	1,999,093	-10.747%
2023-09-13	13.2000	13.2000	10.8600	12.3100	-7.059%	3,561,313	-13.647%
2023-09-12	18.1400	18.5700	12.8100	13.2450	-25.590%	3,359,496	-19.743%
2023-09-11	17.0200	18.5400	16.5200	17.8000	+8.537%	2,892,925	-40.281%
2023-09-08	14.7300	16.8600	14.7300	16.4000	+11.262%	1,710,824	-35.183%
2023-09-07	14.3700	14.9600	13.5050	14.7400	+4.096%	860,460	-27.883%
2023-09-06	14.8100	15.0500	14.0800	14.1600	-1.871%	1,449,338	-24.929%
2023-09-05	13.0100	14.9700	13.0100	14.4300	+6.181%	876,508	-26.334%
2023-09-01	12.6900	13.7800	12.6900	13.5900	+8.546%	579,857	-21.781%
2023-08-31	12.7100	12.9500	12.4300	12.5200	-1.184%	346,184	-15.096%
2023-08-30	12.1800	12.9500	12.1800	12.6700	+4.023%	474,541	-16.101%
2023-08-29	11.9200	12.3300	11.4900	12.1800	+5.821%	338,604	-12.726%
2023-08-28	11.2600	11.6900	10.4100	11.5100	-4.481%	653,931	-7.646%
2023-08-25	12.5200	12.5200	11.6800	12.0500	-1.793%	453,614	-11.784%
2023-08-24	12.3900	12.9400	12.2300	12.2700	-2.773%	401,776	-13.366%
2023-08-23	13.0400	13.1600	12.3700	12.6200	-2.473%	719,867	-15.769%
2023-08-22	12.7100	13.4400	12.7000	12.9400	+3.190%	880,685	-17.852%
2023-08-21	11.6150	12.7900	11.6150	12.5400	+9.904%	927,096	-15.231%
2023-08-18	11.7200	11.9900	11.2200	11.4100	-3.141%	706,114	-6.836%
2023-08-17	11.3800	11.9900	11.3700	11.7800	+1.290%	838,735	-9.762%
2023-08-16	10.0650	12.1700	10.0650	11.6300	+15.952%	2,433,517	-8.598%
2023-08-15	10.6800	10.7500	9.4200	10.0300	-2.527%	778,360	+5.982%
2023-08-14	10.3100	10.4950	9.8500	10.2900	-3.652%	419,540	+3.304%
2023-08-11	10.8300	10.9300	10.2400	10.6800	+1.280%	275,880	-0.468%
2023-08-10	10.8950	10.9300	10.5100	10.5450	+1.884%	318,414	+0.806%
2023-08-09	10.0100	10.5300	9.8400	10.3500	+6.701%	810,580	+2.705%
2023-08-08	9.1500	9.8400	9.1500	9.7000	+4.526%	367,921	+9.588%
2023-08-07	8.9700	9.3300	8.8900	9.2800	+2.203%	294,860	+14.547%
2023-08-04	9.4200	9.4200	8.9700	9.0800	-2.888%	270,152	+17.070%
2023-08-03	9.1600	9.3600	8.9900	9.3500	+6.371%	357,509	+13.690%
2023-08-02	8.7950	9.0900	8.7350	8.7900	-2.980%	219,815	+20.933%
2023-08-01	8.5300	9.1900	8.4900	9.0600	+4.258%	430,643	+17.329%
2023-07-31	8.8100	8.8100	8.5700	8.6900	+3.084%	275,648	+22.325%
2023-07-28	8.3000	8.4600	8.1500	8.4300	+2.930%	153,850	+26.097%
2023-07-27	8.5300	8.6900	8.1800	8.1900	-4.098%	244,568	+29.792%
2023-07-26	8.1300	8.5400	8.1300	8.5400	+3.641%	234,228	+24.473%
2023-07-25	8.4750	8.6900	8.1800	8.2400	-3.059%	300,934	+29.005%
2023-07-24	8.4500	8.5100	8.0200	8.5000	-1.163%	569,115	+25.059%
2023-07-21	8.1900	8.9700	8.1900	8.6000	+2.994%	276,329	+23.605%
2023-07-20	8.7300	8.7300	8.3500	8.3500	-5.436%	162,826	+27.305%
2023-07-19	8.1700	8.8300	8.1700	8.8300	+7.290%	354,867	+20.385%
2023-07-18	8.4000	8.4500	8.2200	8.2300	+0.982%	213,143	+29.162%
2023-07-17	8.1950	8.1950	8.0900	8.1500	+4.554%	494,295	+30.429%
2023-07-14	8.1300	8.4550	7.7300	7.7950	-3.646%	666,701	+36.369%
2023-07-13	7.5700	8.2100	7.5700	8.0900	+6.869%	774,125	+31.397%
2023-07-12	7.1400	7.6200	7.1000	7.5700	+7.605%	231,349	+40.423%
2023-07-11	7.3400	7.3450	7.0350	7.0350	-3.828%	251,480	+51.102%
2023-07-10	7.2400	7.4300	7.1300	7.3150	+1.739%	248,556	+45.318%
2023-07-07	7.4400	7.7500	7.0300	7.1900	-1.100%	312,156	+47.844%
2023-07-06	7.2500	7.3100	7.0700	7.2700	-0.683%	297,411	+46.217%
2023-07-05	7.2450	7.5000	7.2100	7.3200	+2.378%	284,414	+45.219%
2023-07-03	6.8900	7.3400	6.7500	7.1500	+5.147%	205,353	+48.671%
2023-06-30	7.5950	7.5950	6.7800	6.8000	-9.695%	419,133	+56.324%
2023-06-29	7.7200	7.7900	7.4850	7.5300	-2.208%	175,794	+41.169%
2023-06-28	7.7350	7.8500	7.6650	7.7000	-2.532%	170,436	+38.052%
2023-06-27	7.6800	8.0200	7.6800	7.9000	+1.542%	263,386	+34.557%
2023-06-26	7.6500	7.8400	7.6200	7.7800	-0.892%	132,782	+36.632%
2023-06-23	7.6300	7.8500	7.6300	7.8500	+1.684%	143,230	+35.414%
2023-06-22	7.5900	7.8600	7.5050	7.7200	+2.933%	120,175	+37.694%
2023-06-21	7.6200	7.6700	7.4300	7.5000	-2.344%	208,784	+41.733%
2023-06-20	7.8900	7.8900	7.6100	7.6800	-4.239%	484,942	+38.411%
2023-06-16	8.0400	8.1900	7.7800	8.0200	+2.821%	661,710	+32.544%
2023-06-15	7.8100	7.8900	7.6500	7.8000	-0.128%	304,135	+36.282%
2023-06-14	7.9200	9.0700	7.7300	7.8100	+4.133%	2,694,881	+36.108%
2023-06-13	7.3850	7.5200	7.3500	7.5000	0.000%	403,835	+41.733%
2023-06-12	7.1100	7.6700	7.0400	7.5000	+8.538%	838,013	+41.733%
2023-06-09	7.0200	7.1000	6.8600	6.9100	-1.144%	308,868	+53.835%
2023-06-08	6.9400	7.0100	6.9300	6.9900	+0.072%	468,176	+52.074%
2023-06-07	6.9300	7.3700	6.8100	6.9850	+2.721%	647,515	+52.183%
2023-06-06	6.7300	6.8200	6.7300	6.8000	+0.741%	324,062	+56.324%
2023-06-05	6.6900	6.8750	6.6500	6.7500	-0.662%	412,717	+57.481%
2023-06-02	6.7700	7.0450	6.6800	6.7950	+1.191%	770,246	+56.439%
2023-06-01	6.6400	6.8900	6.4400	6.7150	+3.070%	456,986	+58.302%
2023-05-26	6.0700	7.5000	6.0700	6.5150	+11.463%	5,377,598	+63.162%
2023-05-25	7.0300	7.3500	5.8200	5.8450	-19.044%	2,291,693	+81.865%
2023-05-24	11.0400	11.7500	7.0600	7.2200	+26.889%	31,784,140	+47.230%
2023-05-23	5.5100	5.8500	5.5100	5.6900	+4.596%	120,753	+86.819%
2023-05-22	5.3100	5.4850	5.3100	5.4400	+2.642%	48,450	+95.404%
2023-05-19	5.2900	5.3300	5.2600	5.3000	0.000%	19,085	+100.566%
2023-05-18	5.3100	5.3900	5.3000	5.3000	-0.376%	73,749	+100.566%
2023-05-17	5.4000	5.4000	5.3200	5.3200	+0.949%	29,275	+99.812%
2023-05-16	5.4100	5.4100	5.2700	5.2700	-3.832%	55,475	+101.708%
2023-05-15	5.3500	5.5000	5.3500	5.4800	+5.588%	73,781	+93.978%
2023-05-12	5.1800	5.1900	5.1600	5.1900	-0.575%	42,792	+104.817%
2023-05-11	5.3400	5.3500	5.2000	5.2200	-3.333%	103,352	+103.640%
2023-05-10	5.3400	5.4200	5.3400	5.4000	+1.887%	66,907	+96.852%
2023-05-09	5.3100	5.3300	5.1900	5.3000	+1.145%	89,785	+100.566%
2023-05-08	5.1100	5.2500	5.0850	5.2400	+2.745%	60,068	+102.863%
2023-05-05	5.1900	5.1900	5.0100	5.1000	-2.857%	145,864	+108.431%
2023-05-04	5.4900	5.4900	5.2300	5.2500	+2.140%	93,465	+102.476%
2023-05-03	5.1800	5.1800	5.1300	5.1400	-1.533%	20,642	+106.809%
2023-05-02	5.5600	5.5600	5.1800	5.2200	-6.115%	164,964	+103.640%
2023-05-01	5.4900	5.5800	5.4300	5.5600	+1.367%	105,324	+91.187%
2023-04-28	5.2300	5.8300	5.2300	5.4850	+9.920%	545,627	+93.801%
2023-04-27	4.9500	4.9900	4.9500	4.9900	-2.157%	61,438	+113.026%
2023-04-26	5.1300	5.1800	5.1000	5.1000	-4.135%	67,185	+108.431%
2023-04-25	5.3200	5.3200	5.3000	5.3200	+0.377%	35,679	+99.812%
2023-04-24	5.2700	5.3100	5.2300	5.3000	-0.188%	54,612	+100.566%
2023-04-21	5.3450	5.3450	5.2600	5.3100	0.000%	50,133	+100.188%
2023-04-20	5.2300	5.3400	5.2300	5.3100	0.000%	51,732	+100.188%
2023-04-19	5.5500	5.6100	5.2500	5.3100	-4.839%	96,990	+100.188%
2023-04-18	5.5600	5.5800	5.4700	5.5800	-0.535%	85,761	+90.502%
2023-04-17	5.5800	5.6300	5.5800	5.6100	+0.809%	57,512	+89.483%
2023-04-14	5.8200	5.8500	5.5400	5.5650	-5.997%	99,944	+91.015%
2023-04-13	5.9500	5.9800	5.9100	5.9200	+0.169%	39,729	+79.561%
2023-04-12	6.1600	6.1600	5.9100	5.9100	-4.369%	70,128	+79.865%
2023-04-11	5.8500	6.1800	5.8500	6.1800	+8.042%	110,158	+72.006%
2023-04-10	5.8450	5.8600	5.6200	5.7200	+1.599%	48,903	+85.839%
2023-04-06	5.6000	5.6300	5.5800	5.6300	-1.573%	55,834	+88.810%
2023-04-05	5.8700	5.8850	5.6700	5.7200	-4.667%	87,506	+85.839%
2023-04-04	6.3900	6.3900	5.9900	6.0000	-6.832%	89,552	+77.167%
2023-04-03	6.2600	6.4400	6.2300	6.4400	+2.711%	73,466	+65.062%
2023-03-31	6.0100	6.2900	5.9850	6.2700	+3.465%	136,104	+69.537%
2023-03-30	5.6200	6.1100	5.6200	6.0600	+9.189%	226,160	+75.413%
2023-03-29	5.3900	5.6100	5.3900	5.5500	+3.352%	93,979	+91.532%
2023-03-28	5.5150	5.5500	5.3700	5.3700	-1.105%	81,507	+97.952%
2023-03-27	5.1900	5.4800	5.1900	5.4300	+4.223%	150,127	+95.764%
2023-03-24	5.1900	5.2800	5.1600	5.2100	+1.758%	179,717	+104.031%
2023-03-23	5.0700	5.2100	5.0700	5.1200	+0.392%	162,017	+107.617%
2023-03-22	5.2300	5.2300	5.0700	5.1000	-0.585%	116,383	+108.431%
2023-03-21	5.0900	5.1900	5.0000	5.1300	+1.383%	121,034	+107.212%
2023-03-20	5.0900	5.1800	5.0000	5.0600	-3.435%	99,500	+110.079%
2023-03-17	6.0600	6.1050	5.1500	5.2400	-11.337%	1,579,089	+102.863%
2023-03-16	5.7100	5.9600	5.7100	5.9100	+3.503%	217,698	+79.865%
2023-03-15	5.2900	5.7700	5.2400	5.7100	+11.961%	326,920	+86.165%
2023-03-14	5.2000	5.2000	5.0750	5.1000	-2.299%	111,700	+108.431%
2023-03-13	4.9050	5.2200	4.8900	5.2200	+6.422%	154,046	+103.640%
2023-03-10	4.9500	4.9900	4.8550	4.9050	+0.512%	264,078	+116.718%
2023-03-09	4.9400	5.0400	4.8800	4.8800	-1.414%	144,230	+117.828%
2023-03-08	4.9250	5.0500	4.9200	4.9500	-0.402%	141,441	+114.747%
2023-03-07	4.9900	5.0750	4.9700	4.9700	+0.202%	122,349	+113.883%
2023-03-06	5.0100	5.1000	4.9600	4.9600	-0.201%	133,309	+114.315%
2023-03-03	4.9650	5.0050	4.9400	4.9700	+0.709%	159,929	+113.883%
2023-03-02	5.0000	5.0100	4.9350	4.9350	-1.300%	111,916	+115.400%
2023-03-01	5.0400	5.0900	4.9700	5.0000	-1.088%	210,993	+112.600%
2023-02-28	5.1300	5.1300	5.0200	5.0550	-1.270%	217,738	+110.287%
2023-02-27	5.0900	5.1800	5.0900	5.1200	+1.992%	237,610	+107.617%
2023-02-24	5.0500	5.0850	5.0000	5.0200	-0.594%	97,786	+111.753%
2023-02-23	5.0700	5.1150	5.0350	5.0500	-1.655%	82,453	+110.495%
2023-02-22	5.0600	5.1500	5.0600	5.1350	+0.686%	56,155	+107.011%
2023-02-21	5.1000	5.1400	5.0900	5.1000	-4.135%	100,698	+108.431%
2023-02-17	5.2800	5.3200	5.2800	5.3200	+1.045%	53,495	+99.812%
2023-02-16	5.4000	5.4000	5.2600	5.2650	-3.394%	82,683	+101.899%
2023-02-15	5.0800	5.4500	5.0800	5.4500	+6.549%	182,262	+95.046%
2023-02-14	4.9300	5.1500	4.9300	5.1150	+0.491%	130,531	+107.820%
2023-02-13	5.0200	5.0900	5.0200	5.0900	+1.394%	90,072	+108.841%
2023-02-10	5.3400	5.3400	4.9600	5.0200	-4.653%	255,011	+111.753%
2023-02-09	5.3600	5.3800	5.2650	5.2650	-1.589%	67,441	+101.899%
2023-02-08	5.3300	5.3900	5.3200	5.3500	-0.926%	89,474	+98.692%
2023-02-07	5.5100	5.5400	5.3300	5.4000	-1.818%	127,443	+96.852%
2023-02-06	5.8550	5.8550	5.5000	5.5000	-5.660%	232,011	+93.273%
2023-02-03	5.8900	5.9600	5.8300	5.8300	-1.019%	147,154	+82.333%
2023-02-02	6.0000	6.0300	5.8500	5.8900	+1.029%	178,438	+80.475%
2023-02-01	5.7800	5.8700	5.6600	5.8300	0.000%	224,990	+82.333%
2023-01-31	5.6400	5.8500	5.6400	5.8300	+3.644%	163,597	+82.333%
2023-01-30	5.8300	5.8300	5.6050	5.6250	-5.303%	151,131	+88.978%
2023-01-27	5.8800	5.9700	5.8400	5.9400	+2.591%	170,775	+78.956%
2023-01-26	5.8100	5.8800	5.7900	5.7900	+0.347%	138,683	+83.592%
2023-01-25	5.8300	5.9100	5.7700	5.7700	-1.368%	131,389	+84.229%
2023-01-24	6.0000	6.1300	5.8500	5.8500	-3.941%	156,514	+81.709%
2023-01-23	6.0300	6.2100	5.9800	6.0900	+0.495%	133,910	+74.548%
2023-01-20	6.1300	6.1300	6.0500	6.0600	-0.980%	78,820	+75.413%
2023-01-19	6.0000	6.1900	5.8600	6.1200	+3.117%	102,119	+73.693%
2023-01-18	6.0400	6.1000	5.7900	5.9350	-2.063%	224,940	+79.107%
2023-01-17	6.4400	6.4400	5.9300	6.0600	-3.503%	188,009	+75.413%
2023-01-13	6.0100	6.4700	5.9800	6.2800	+3.974%	205,597	+69.268%
2023-01-12	6.0700	6.0700	5.9500	6.0400	-1.146%	82,364	+75.993%
2023-01-11	5.9800	6.1700	5.9700	6.1100	+1.664%	77,789	+73.977%
2023-01-10	6.2200	6.2200	5.8400	6.0100	-2.117%	130,613	+76.872%
2023-01-09	6.3200	6.3300	6.1400	6.1400	-1.603%	127,229	+73.127%
2023-01-06	6.3400	6.6700	6.1000	6.2400	-1.422%	261,380	+70.353%
2023-01-05	5.8900	6.6750	5.8900	6.3300	+12.234%	554,210	+67.930%
2023-01-04	5.4600	5.6500	5.4600	5.6400	+3.676%	69,455	+88.475%
2023-01-03	5.5000	5.5100	5.3800	5.4400	-2.683%	54,040	+95.404%
2022-12-30	5.5600	5.5900	5.4900	5.5900	0.000%	49,967	+90.161%
2022-12-29	5.4200	5.6000	5.4200	5.5900	+4.977%	49,491	+90.161%
2022-12-28	5.4400	5.4400	5.2900	5.3250	-5.919%	79,288	+99.624%
2022-12-27	5.4800	5.8700	5.4800	5.6600	+1.616%	135,936	+87.809%
2022-12-23	5.4200	5.5700	5.4200	5.5700	+1.828%	51,110	+90.844%
2022-12-22	5.5800	5.6000	5.4250	5.4700	-5.852%	82,956	+94.333%
2022-12-21	5.4700	5.9200	5.4700	5.8100	+7.993%	92,088	+82.960%
2022-12-20	5.5200	5.5200	5.3750	5.3800	-4.779%	76,595	+97.584%
2022-12-19	5.7000	5.7100	5.4850	5.6500	-2.334%	96,345	+88.142%
2022-12-16	5.7600	5.8300	5.7600	5.7850	-1.280%	100,563	+83.751%
2022-12-15	6.1600	6.1600	5.8000	5.8600	-6.240%	135,723	+81.399%
2022-12-14	6.4250	6.4250	6.1900	6.2500	-2.496%	85,550	+70.080%
2022-12-13	6.5400	6.6050	6.3400	6.4100	+2.233%	97,829	+65.835%
2022-12-12	6.4200	6.4500	6.2700	6.2700	-6.067%	87,372	+69.537%
2022-12-09	6.7600	6.8800	6.4700	6.6750	-2.980%	147,837	+59.251%
2022-12-08	6.8800	6.9350	6.6950	6.8800	+4.321%	123,759	+54.506%
2022-12-07	7.1700	7.1700	6.5650	6.5950	-10.272%	161,523	+61.183%
2022-12-06	7.6300	7.6400	7.2000	7.3500	-6.010%	180,328	+44.626%
2022-12-05	8.1800	8.3800	7.6400	7.8200	+2.423%	454,990	+35.934%
2022-12-02	7.3000	7.6850	7.0600	7.6350	+6.189%	228,305	+39.227%
2022-12-01	7.3200	7.3200	7.0600	7.1900	-2.310%	166,488	+47.844%
2022-11-30	7.5900	8.1600	7.0500	7.3600	-7.421%	636,855	+44.429%
2022-11-29	7.8800	8.6000	7.4850	7.9500	+0.126%	1,786,042	+33.711%
2022-11-28	6.1600	8.1600	6.1000	7.9400	+31.457%	2,030,899	+33.879%
2022-11-25	6.0300	6.1750	6.0300	6.0400	+4.318%	85,272	+75.993%
2022-11-23	5.8400	5.8700	5.5850	5.7900	+0.173%	83,054	+83.592%
2022-11-22	5.7400	5.9300	5.7400	5.7800	+1.049%	85,695	+83.910%
2022-11-21	5.6900	5.7500	5.6300	5.7200	-4.508%	83,775	+85.839%
2022-11-18	6.2200	6.3200	5.9500	5.9900	-3.543%	101,142	+77.462%
2022-11-17	6.0900	6.2250	6.0900	6.2100	+1.305%	77,308	+71.176%
2022-11-16	6.2350	6.2350	5.9000	6.1300	-7.820%	225,107	+73.409%
2022-11-15	6.7800	6.8600	6.3200	6.6500	+4.396%	368,763	+59.850%
2022-11-14	6.1600	6.4800	6.1600	6.3700	-1.087%	179,936	+66.876%
2022-11-11	6.0550	6.4900	5.6300	6.4400	+8.509%	371,928	+65.062%
2022-11-10	5.9800	6.5100	5.9200	5.9350	+4.489%	493,862	+79.107%
2022-11-09	5.1100	5.6800	4.7750	5.6800	+3.839%	516,286	+87.148%
2022-11-08	5.6700	6.0900	5.4500	5.4700	-7.445%	1,250,802	+94.333%
2022-11-07	6.3600	7.4400	5.8250	5.9100	+31.626%	32,938,401	+79.865%
2022-11-04	4.4900	4.4900	4.4900	4.4900	+2.511%	166,935	+136.748%
2022-11-03	4.2400	4.4400	4.2400	4.3800	+4.038%	72,040	+142.694%
2022-11-02	4.4100	4.4100	4.2100	4.2100	-5.393%	112,757	+152.494%
2022-11-01	4.7800	4.7800	4.4500	4.4500	-3.680%	116,464	+138.876%
2022-10-31	4.8900	4.9000	4.4900	4.6200	-4.742%	145,416	+130.087%
2022-10-28	4.7900	4.9300	4.7900	4.8500	+2.754%	73,216	+119.175%
2022-10-27	4.9700	4.9900	4.7200	4.7200	-5.411%	65,056	+125.212%
2022-10-26	5.1100	5.3400	4.8600	4.9900	-3.854%	165,427	+113.026%
2022-10-25	4.7900	5.5500	4.7200	5.1900	+10.897%	460,649	+104.817%
2022-10-24	4.7200	4.7400	4.3100	4.6800	-6.773%	221,984	+127.137%
2022-10-21	5.0500	5.0600	4.9200	5.0200	-2.335%	185,519	+111.753%
2022-10-20	5.1100	5.1750	5.0500	5.1400	+1.281%	135,937	+106.809%
2022-10-19	5.4000	5.4000	5.0600	5.0750	-4.426%	207,144	+109.458%
2022-10-18	5.6600	5.7400	5.3000	5.3100	-5.684%	293,717	+100.188%
2022-10-17	6.2900	6.3700	5.6300	5.6300	-8.900%	384,177	+88.810%
2022-10-14	6.1600	6.4600	5.8100	6.1800	+1.229%	490,589	+72.006%
2022-10-13	5.5850	6.1100	5.4850	6.1050	+7.293%	447,506	+74.120%
2022-10-12	6.5200	6.6200	5.6500	5.6900	-9.539%	519,664	+86.819%
2022-10-11	5.9300	7.7000	5.9300	6.2900	+1.945%	1,109,886	+68.998%
2022-10-10	6.2000	6.2000	5.8800	6.1700	-3.969%	377,504	+72.285%
2022-10-07	7.2500	7.2500	6.4100	6.4250	-12.347%	485,800	+65.447%
2022-10-06	7.6800	7.8400	7.3200	7.3300	-4.557%	438,855	+45.020%
2022-10-05	7.5200	7.6800	7.0100	7.6800	+0.261%	386,096	+38.411%
2022-10-04	8.5700	8.6900	7.5600	7.6600	-8.043%	692,031	+38.773%
2022-10-03	10.1800	10.3000	8.1150	8.3300	-18.173%	972,736	+27.611%
2022-09-30	11.5500	11.6500	10.1300	10.1800	-11.555%	415,661	+4.420%
2022-09-29	12.0600	12.0600	11.2000	11.5100	-6.194%	322,037	-7.646%
2022-09-28	12.1600	12.8700	12.1600	12.2700	+0.327%	275,948	-13.366%
2022-09-27	12.6500	12.6500	12.1900	12.2300	-2.394%	164,842	-13.083%
2022-09-26	13.2300	13.4900	12.3300	12.5300	-2.109%	174,111	-15.164%
2022-09-23	13.1600	13.1600	12.0400	12.8000	-3.614%	364,054	-16.953%
2022-09-22	13.0500	13.5700	13.0100	13.2800	+1.762%	590,418	-19.955%
2022-09-21	13.6300	14.1600	13.0500	13.0500	-4.255%	429,853	-18.544%
2022-09-20	13.4900	16.3700	13.4900	13.6300	+2.327%	2,802,347	-22.010%
2022-09-19	14.8800	14.9500	13.2800	13.3200	-10.424%	467,842	-20.195%
2022-09-16	15.7100	16.1900	14.8700	14.8700	-7.063%	537,463	-28.514%
2022-09-15	18.2250	19.0000	16.0000	16.0000	-4.705%	1,377,612	-33.563%
2022-09-14	16.7300	17.5000	15.9500	16.7900	-0.415%	1,043,372	-36.689%
2022-09-13	16.9100	17.3800	16.7800	16.8600	-7.107%	454,732	-36.951%
2022-09-12	18.3800	18.5000	17.8950	18.1500	+0.055%	445,696	-41.433%
2022-09-09	20.2800	20.3400	18.0700	18.1400	-9.886%	742,934	-41.400%
2022-09-08	19.5800	22.5000	19.5800	20.1300	-0.494%	1,512,614	-47.193%
2022-09-07	19.9800	21.4400	19.6400	20.2300	-0.590%	994,041	-47.454%
2022-09-06	19.2500	23.4800	17.6700	20.3500	+0.494%	2,930,370	-47.764%
2022-09-02	19.9900	21.6800	18.8500	20.2500	-12.978%	3,217,169	-47.506%
2022-09-01	15.0700	26.5100	14.6100	23.2700	+58.731%	18,803,364	-54.319%
2022-08-31	15.9700	15.9700	14.1800	14.6600	-11.793%	1,513,196	-27.490%
2022-08-30	19.6700	19.6700	16.3400	16.6200	-13.886%	945,648	-36.041%
2022-08-29	18.0000	22.2700	18.0000	19.3000	-2.525%	1,797,116	-44.922%
2022-08-26	25.4300	25.4900	19.1200	19.8000	-22.626%	2,402,528	-46.313%
2022-08-25	30.0400	30.7000	25.3500	25.5900	-14.099%	2,352,020	-58.460%
2022-08-24	26.4800	35.5500	26.4800	29.7900	+12.161%	11,571,319	-64.317%
2022-08-23	32.6100	34.8900	25.6650	26.5600	-36.957%	7,725,203	-59.977%
2022-08-22	54.0500	62.0000	31.4700	42.1300	-15.622%	18,071,972	-74.769%
2022-08-19	26.7500	59.7400	24.9700	49.9300	+14,165.714%	35,097,668	-78.710%
2021-04-06	0.3500	0.3500	0.3500	0.3500	+2.941%	1,500	+2,937.143%
2021-04-05	0.3900	0.3900	0.3100	0.3400	-15.000%	4,500	+3,026.471%
2021-03-25	0.4000	0.4000	0.4000	0.4000	-2.439%	500	+2,557.500%
2021-03-17	0.3900	0.4100	0.3900	0.4100	+17.143%	1,000	+2,492.683%
2021-03-16	0.3200	0.3500	0.3200	0.3500	+12.903%	21,943	+2,937.143%
2021-03-15	0.3300	0.3300	0.3100	0.3100	-8.824%	3,200	+3,329.032%
2021-03-12	0.3400	0.3400	0.3400	0.3400	-2.857%	61,250	+3,026.471%
2021-03-05	0.3400	0.3500	0.2800	0.3500	0.000%	6,553	+2,937.143%
2021-03-01	0.3300	0.3500	0.3300	0.3500	+9.375%	10,500	+2,937.143%
2021-02-26	0.2900	0.3200	0.2900	0.3200	+14.286%	4,799	+3,221.875%
2021-02-23	0.3000	0.3000	0.2800	0.2800	-9.677%	2,500	+3,696.429%
2021-02-19	0.3100	0.3100	0.3100	0.3100	-3.125%	1,016	+3,329.032%
2021-02-05	0.3200	0.3200	0.3200	0.3200	+6.667%	1,500	+3,221.875%
2021-02-04	0.3500	0.3500	0.3000	0.3000	-16.667%	5,000	+3,443.333%
2021-02-03	0.3400	0.3600	0.3400	0.3600	+9.091%	1,000	+2,852.778%
2021-02-01	0.3200	0.3500	0.3200	0.3300	+13.793%	10,524	+3,121.212%
2021-01-29	0.2900	0.2900	0.2900	0.2900	+3.571%	500	+3,565.517%
2021-01-28	0.2800	0.2800	0.2800	0.2800	+3.704%	1,057	+3,696.429%
2021-01-27	0.2600	0.2700	0.2000	0.2700	0.000%	11,039	+3,837.037%
2021-01-25	0.2800	0.2800	0.2700	0.2700	-6.897%	4,500	+3,837.037%
2021-01-22	0.3300	0.3300	0.2900	0.2900	-17.143%	6,000	+3,565.517%
2021-01-18	0.3400	0.3600	0.3400	0.3500	+6.061%	4,211	+2,937.143%
2021-01-15	0.3300	0.3300	0.3300	0.3300	+3.125%	6,000	+3,121.212%
2021-01-14	0.3900	0.4400	0.3050	0.3200	+14.286%	31,377	+3,221.875%
2021-01-13	0.1900	0.3800	0.1900	0.2800	+86.667%	16,393	+3,696.429%
2021-01-12	0.1400	0.1500	0.1400	0.1500	+15.385%	1,500	+6,986.667%
2021-01-11	0.1300	0.1300	0.1300	0.1300	0.000%	6,500	+8,076.923%
2021-01-08	0.1300	0.1300	0.1300	0.1300	+4.000%	2,000	+8,076.923%
2021-01-07	0.1250	0.1250	0.1250	0.1250	0.000%	500	+8,404.000%

.dark-mode .RxP0n8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxP0n8{ color: #333333; background-color: white; border: 2px solid #333333; }GCTGVIC COMMUNICATIONS CORPstock TSE

GCT
GVIC COMMUNICATIONS CORP
stock TSE