GTXO - GTX Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.01070.01070.00970.00970.009754,800
Jun 13, 20190.01290.01290.01000.01130.0113353,270
Jun 12, 20190.01290.01300.01000.01300.01308,151
Jun 11, 20190.01150.01200.01120.01200.0120112,000
Jun 10, 2019------
Jun 07, 20190.01000.01350.01000.01350.013535,002
Jun 06, 20190.00960.01140.00910.01140.0114211,700
Jun 05, 20190.01050.01110.00860.01000.0100455,155
Jun 04, 2019------
Jun 03, 20190.01010.01010.01000.01010.0101323,878
May 31, 20190.01050.01050.01010.01010.0101122,773
May 30, 20190.01210.01340.01000.01340.0134476,133
May 29, 20190.01000.01600.01000.01600.0160619,759
May 28, 20190.01400.01400.01000.01080.0108226,837
May 24, 20190.01000.01300.01000.01300.0130408,080
May 23, 20190.01100.01120.00980.01100.0110805,536
May 22, 20190.01500.01500.01000.01100.0110682,777
May 21, 20190.01010.01150.01000.01100.0110470,441
May 20, 20190.01400.01500.01010.01370.0137373,678
May 17, 20190.01250.01400.01100.01360.0136819,214
May 16, 20190.01100.01100.01000.01000.0100109,666
May 15, 20190.01100.01150.00900.01100.0110234,831
May 14, 20190.01200.01200.01000.01080.0108619,847
May 13, 20190.01000.01300.01000.01300.0130153,388
May 10, 20190.01100.01300.01100.01100.0110224,724
May 09, 20190.01410.01590.00850.01370.01372,218,228
May 08, 20190.01540.01670.01540.01670.016720,000
May 07, 20190.01750.01750.01750.01750.01754,000
May 06, 20190.01600.01750.01600.01750.0175115,000
May 03, 20190.01400.01600.01400.01600.01605,111
May 02, 20190.01700.01700.01400.01500.0150256,029
May 01, 20190.01550.01700.01550.01700.017088,827
Apr 30, 20190.01600.01980.01600.01750.0175510,644
Apr 29, 20190.01510.02050.01510.02050.0205357,905
Apr 26, 20190.01700.01940.01570.01940.0194296,111
Apr 25, 20190.01700.02000.01500.02000.0200377,690
Apr 24, 20190.01820.01990.01700.01700.0170263,786
Apr 23, 20190.02200.02500.01820.01890.0189426,401
Apr 22, 20190.02890.02980.01970.01970.0197748,119
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, 20190.01600.02070.01410.02070.020748,064
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, 20190.01300.01300.01250.01250.012560,014
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...