GTXO - GTX Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20190.02890.02980.01970.01970.0197683,244
Apr 18, 20190.02330.02840.02300.02840.0284260,940
Apr 17, 20190.02640.02770.02230.02760.0276143,090
Apr 16, 20190.02570.02770.02500.02500.0250105,853
Apr 15, 20190.02000.02980.01920.02980.029860,745
Apr 12, 20190.03200.03200.01720.02500.0250129,000
Apr 11, 20190.01910.02900.01910.02900.0290394,598
Apr 10, 20190.01900.01900.01900.01900.019010,707
Apr 09, 20190.02000.02000.01720.01910.019150,757
Apr 08, 20190.02150.02150.01700.02050.0205270,615
Apr 05, 20190.02000.02200.02000.02070.020758,852
Apr 04, 20190.02190.02470.02050.02180.0218230,500
Apr 03, 20190.01950.02500.01480.02110.02111,002,781
Apr 02, 20190.02600.02700.01820.01950.0195342,134
Apr 01, 20190.01500.02670.01210.02670.02671,159,354
Mar 29, 20190.01400.02150.01100.01670.01671,985,414
Mar 28, 20190.01200.01400.01160.01300.0130195,000
Mar 27, 20190.01150.01650.01150.01160.011698,642
Mar 26, 20190.01720.01720.01360.01540.0154128,101
Mar 25, 20190.01590.01700.01500.01700.0170196,004
Mar 22, 20190.01500.01700.01200.01700.0170352,014
Mar 21, 20190.01900.01900.01300.01400.0140229,800
Mar 20, 20190.01500.02200.01010.02200.0220539,500
Mar 19, 20190.01600.02070.01410.02070.020748,062
Mar 18, 20190.02790.02790.01600.01600.0160123,698
Mar 15, 20190.01310.02770.01310.02420.0242539,499
Mar 14, 20190.01990.01990.01310.01500.015021,924
Mar 13, 20190.01870.01870.01870.01870.0187-
Mar 12, 20190.01870.01870.01810.01870.01872,016
Mar 11, 20190.01410.01900.01220.01900.0190346,385
Mar 08, 20190.01990.02010.01400.01790.0179191,908
Mar 07, 20190.02000.02190.01500.02000.0200129,633
Mar 06, 20190.01430.01750.01410.01750.0175143,900
Mar 05, 20190.01390.01720.01390.01420.0142153,202
Mar 04, 20190.01300.01300.01250.01250.012560,000
Mar 01, 20190.01690.01690.01180.01390.0139247,960
Feb 28, 20190.01150.01750.01150.01750.0175676,610
Feb 27, 20190.01130.01180.00770.01150.0115708,000
Feb 26, 20190.01310.01390.01100.01390.0139566,267
Feb 25, 20190.01220.01250.01220.01240.01245,778
Feb 22, 20190.01600.01780.01200.01750.0175320,737
Feb 21, 20190.01500.01830.01500.01830.018355,927
Feb 20, 20190.01420.01930.01370.01850.0185109,089
Feb 19, 20190.02000.02000.01400.01980.0198186,357
Feb 15, 20190.01600.01930.01600.01920.019271,526
Feb 14, 20190.01360.01900.01360.01900.0190233,266
Feb 13, 20190.01350.01900.01350.01900.01902,254
Feb 12, 20190.01930.01940.01250.01940.01944,619
Feb 11, 20190.01270.01690.01250.01650.0165124,819
Feb 08, 20190.01120.01950.01120.01940.019446,174
Feb 07, 20190.01680.01950.01600.01890.018996,047
Feb 06, 20190.01400.02000.01260.02000.0200163,950
Feb 05, 20190.01300.01500.01050.01500.0150111,767
Feb 04, 20190.01050.01560.00980.01300.0130754,098
Feb 01, 20190.00900.01700.00900.01680.0168490,352
Jan 31, 20190.01060.01280.00890.01270.0127525,775
Jan 30, 20190.01500.01500.00970.01100.0110302,480
Jan 29, 20190.01100.01660.00950.01660.016623,670
Jan 28, 20190.01000.01000.00900.01000.0100653,908
Jan 25, 20190.01000.01200.00910.01000.0100172,400
Jan 24, 20190.01140.01140.01140.01140.0114-
Jan 23, 20190.00920.01140.00920.01140.0114656,993
Jan 22, 20190.00980.01000.00910.01000.010052,708
Jan 18, 20190.00910.01700.00910.00990.0099222,499
Jan 17, 20190.01220.01220.00890.00960.0096293,301
Jan 16, 20190.01000.01450.01000.01450.014599,000
Jan 15, 20190.01000.01300.00950.01200.0120311,434
Jan 14, 20190.00910.01300.00910.00910.00916,734
Jan 11, 20190.01000.01260.01000.01260.012688,015
Jan 10, 20190.01390.01700.01300.01300.0130101,100
Jan 09, 20190.00960.00960.00860.00960.009692,859
Jan 08, 20190.00910.01500.00910.01170.0117495,148
Jan 07, 20190.01700.01700.00800.00900.0090671,587
Jan 04, 20190.00940.01100.00800.01000.0100835,100
Jan 03, 20190.01300.01350.00700.00870.0087341,534
Jan 02, 20190.01000.01000.00800.00900.0090198,188
Dec 31, 20180.01200.01380.00950.01000.0100280,199
Dec 28, 20180.01000.02500.01000.01320.0132252,919
Dec 27, 20180.00800.01000.00800.01000.010093,327
Dec 26, 20180.01200.01260.00800.00870.0087214,192
Dec 24, 20180.01490.01500.00900.01500.015063,388
Dec 21, 20180.01200.01490.00900.01490.0149159,968
Dec 20, 20180.00950.01900.00900.01900.0190336,638
Dec 19, 20180.01000.01290.00810.01290.0129140,040
Dec 18, 20180.00810.02800.00810.01810.018156,268
Dec 17, 20180.00870.00930.00800.00800.0080171,281
Dec 14, 20180.00980.01050.00850.00870.0087122,938
Dec 13, 20180.01100.01190.00880.00880.0088122,828
Dec 12, 20180.00950.01020.00810.01020.0102172,347
Dec 11, 20180.01020.01020.00810.00950.009594,000
Dec 10, 20180.01020.01200.00800.01040.0104372,114
Dec 07, 20180.01100.01200.01020.01020.0102101,587
Dec 06, 20180.01510.01740.01020.01460.0146417,194
Dec 04, 20180.01500.01500.01000.01500.0150146,867
Dec 03, 20180.02200.02200.00830.01520.0152751,463
Nov 30, 20180.02200.02200.02100.02200.022030,312
Nov 29, 20180.01700.02190.01500.02190.0219172,448
Nov 28, 20180.01500.02220.01000.01700.01701,182,339
Nov 27, 20180.01900.02240.01000.01350.0135296,872
Nov 26, 20180.01690.02260.00610.01240.0124444,478
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...