Mail

GTXO - GTX Corp

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2019	0.0289	0.0298	0.0197	0.0197	0.0197	683,244
Apr 18, 2019	0.0233	0.0284	0.0230	0.0284	0.0284	260,940
Apr 17, 2019	0.0264	0.0277	0.0223	0.0276	0.0276	143,090
Apr 16, 2019	0.0257	0.0277	0.0250	0.0250	0.0250	105,853
Apr 15, 2019	0.0200	0.0298	0.0192	0.0298	0.0298	60,745
Apr 12, 2019	0.0320	0.0320	0.0172	0.0250	0.0250	129,000
Apr 11, 2019	0.0191	0.0290	0.0191	0.0290	0.0290	394,598
Apr 10, 2019	0.0190	0.0190	0.0190	0.0190	0.0190	10,707
Apr 09, 2019	0.0200	0.0200	0.0172	0.0191	0.0191	50,757
Apr 08, 2019	0.0215	0.0215	0.0170	0.0205	0.0205	270,615
Apr 05, 2019	0.0200	0.0220	0.0200	0.0207	0.0207	58,852
Apr 04, 2019	0.0219	0.0247	0.0205	0.0218	0.0218	230,500
Apr 03, 2019	0.0195	0.0250	0.0148	0.0211	0.0211	1,002,781
Apr 02, 2019	0.0260	0.0270	0.0182	0.0195	0.0195	342,134
Apr 01, 2019	0.0150	0.0267	0.0121	0.0267	0.0267	1,159,354
Mar 29, 2019	0.0140	0.0215	0.0110	0.0167	0.0167	1,985,414
Mar 28, 2019	0.0120	0.0140	0.0116	0.0130	0.0130	195,000
Mar 27, 2019	0.0115	0.0165	0.0115	0.0116	0.0116	98,642
Mar 26, 2019	0.0172	0.0172	0.0136	0.0154	0.0154	128,101
Mar 25, 2019	0.0159	0.0170	0.0150	0.0170	0.0170	196,004
Mar 22, 2019	0.0150	0.0170	0.0120	0.0170	0.0170	352,014
Mar 21, 2019	0.0190	0.0190	0.0130	0.0140	0.0140	229,800
Mar 20, 2019	0.0150	0.0220	0.0101	0.0220	0.0220	539,500
Mar 19, 2019	0.0160	0.0207	0.0141	0.0207	0.0207	48,062
Mar 18, 2019	0.0279	0.0279	0.0160	0.0160	0.0160	123,698
Mar 15, 2019	0.0131	0.0277	0.0131	0.0242	0.0242	539,499
Mar 14, 2019	0.0199	0.0199	0.0131	0.0150	0.0150	21,924
Mar 13, 2019	0.0187	0.0187	0.0187	0.0187	0.0187	-
Mar 12, 2019	0.0187	0.0187	0.0181	0.0187	0.0187	2,016
Mar 11, 2019	0.0141	0.0190	0.0122	0.0190	0.0190	346,385
Mar 08, 2019	0.0199	0.0201	0.0140	0.0179	0.0179	191,908
Mar 07, 2019	0.0200	0.0219	0.0150	0.0200	0.0200	129,633
Mar 06, 2019	0.0143	0.0175	0.0141	0.0175	0.0175	143,900
Mar 05, 2019	0.0139	0.0172	0.0139	0.0142	0.0142	153,202
Mar 04, 2019	0.0130	0.0130	0.0125	0.0125	0.0125	60,000
Mar 01, 2019	0.0169	0.0169	0.0118	0.0139	0.0139	247,960
Feb 28, 2019	0.0115	0.0175	0.0115	0.0175	0.0175	676,610
Feb 27, 2019	0.0113	0.0118	0.0077	0.0115	0.0115	708,000
Feb 26, 2019	0.0131	0.0139	0.0110	0.0139	0.0139	566,267
Feb 25, 2019	0.0122	0.0125	0.0122	0.0124	0.0124	5,778
Feb 22, 2019	0.0160	0.0178	0.0120	0.0175	0.0175	320,737
Feb 21, 2019	0.0150	0.0183	0.0150	0.0183	0.0183	55,927
Feb 20, 2019	0.0142	0.0193	0.0137	0.0185	0.0185	109,089
Feb 19, 2019	0.0200	0.0200	0.0140	0.0198	0.0198	186,357
Feb 15, 2019	0.0160	0.0193	0.0160	0.0192	0.0192	71,526
Feb 14, 2019	0.0136	0.0190	0.0136	0.0190	0.0190	233,266
Feb 13, 2019	0.0135	0.0190	0.0135	0.0190	0.0190	2,254
Feb 12, 2019	0.0193	0.0194	0.0125	0.0194	0.0194	4,619
Feb 11, 2019	0.0127	0.0169	0.0125	0.0165	0.0165	124,819
Feb 08, 2019	0.0112	0.0195	0.0112	0.0194	0.0194	46,174
Feb 07, 2019	0.0168	0.0195	0.0160	0.0189	0.0189	96,047
Feb 06, 2019	0.0140	0.0200	0.0126	0.0200	0.0200	163,950
Feb 05, 2019	0.0130	0.0150	0.0105	0.0150	0.0150	111,767
Feb 04, 2019	0.0105	0.0156	0.0098	0.0130	0.0130	754,098
Feb 01, 2019	0.0090	0.0170	0.0090	0.0168	0.0168	490,352
Jan 31, 2019	0.0106	0.0128	0.0089	0.0127	0.0127	525,775
Jan 30, 2019	0.0150	0.0150	0.0097	0.0110	0.0110	302,480
Jan 29, 2019	0.0110	0.0166	0.0095	0.0166	0.0166	23,670
Jan 28, 2019	0.0100	0.0100	0.0090	0.0100	0.0100	653,908
Jan 25, 2019	0.0100	0.0120	0.0091	0.0100	0.0100	172,400
Jan 24, 2019	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 23, 2019	0.0092	0.0114	0.0092	0.0114	0.0114	656,993
Jan 22, 2019	0.0098	0.0100	0.0091	0.0100	0.0100	52,708
Jan 18, 2019	0.0091	0.0170	0.0091	0.0099	0.0099	222,499
Jan 17, 2019	0.0122	0.0122	0.0089	0.0096	0.0096	293,301
Jan 16, 2019	0.0100	0.0145	0.0100	0.0145	0.0145	99,000
Jan 15, 2019	0.0100	0.0130	0.0095	0.0120	0.0120	311,434
Jan 14, 2019	0.0091	0.0130	0.0091	0.0091	0.0091	6,734
Jan 11, 2019	0.0100	0.0126	0.0100	0.0126	0.0126	88,015
Jan 10, 2019	0.0139	0.0170	0.0130	0.0130	0.0130	101,100
Jan 09, 2019	0.0096	0.0096	0.0086	0.0096	0.0096	92,859
Jan 08, 2019	0.0091	0.0150	0.0091	0.0117	0.0117	495,148
Jan 07, 2019	0.0170	0.0170	0.0080	0.0090	0.0090	671,587
Jan 04, 2019	0.0094	0.0110	0.0080	0.0100	0.0100	835,100
Jan 03, 2019	0.0130	0.0135	0.0070	0.0087	0.0087	341,534
Jan 02, 2019	0.0100	0.0100	0.0080	0.0090	0.0090	198,188
Dec 31, 2018	0.0120	0.0138	0.0095	0.0100	0.0100	280,199
Dec 28, 2018	0.0100	0.0250	0.0100	0.0132	0.0132	252,919
Dec 27, 2018	0.0080	0.0100	0.0080	0.0100	0.0100	93,327
Dec 26, 2018	0.0120	0.0126	0.0080	0.0087	0.0087	214,192
Dec 24, 2018	0.0149	0.0150	0.0090	0.0150	0.0150	63,388
Dec 21, 2018	0.0120	0.0149	0.0090	0.0149	0.0149	159,968
Dec 20, 2018	0.0095	0.0190	0.0090	0.0190	0.0190	336,638
Dec 19, 2018	0.0100	0.0129	0.0081	0.0129	0.0129	140,040
Dec 18, 2018	0.0081	0.0280	0.0081	0.0181	0.0181	56,268
Dec 17, 2018	0.0087	0.0093	0.0080	0.0080	0.0080	171,281
Dec 14, 2018	0.0098	0.0105	0.0085	0.0087	0.0087	122,938
Dec 13, 2018	0.0110	0.0119	0.0088	0.0088	0.0088	122,828
Dec 12, 2018	0.0095	0.0102	0.0081	0.0102	0.0102	172,347
Dec 11, 2018	0.0102	0.0102	0.0081	0.0095	0.0095	94,000
Dec 10, 2018	0.0102	0.0120	0.0080	0.0104	0.0104	372,114
Dec 07, 2018	0.0110	0.0120	0.0102	0.0102	0.0102	101,587
Dec 06, 2018	0.0151	0.0174	0.0102	0.0146	0.0146	417,194
Dec 04, 2018	0.0150	0.0150	0.0100	0.0150	0.0150	146,867
Dec 03, 2018	0.0220	0.0220	0.0083	0.0152	0.0152	751,463
Nov 30, 2018	0.0220	0.0220	0.0210	0.0220	0.0220	30,312
Nov 29, 2018	0.0170	0.0219	0.0150	0.0219	0.0219	172,448
Nov 28, 2018	0.0150	0.0222	0.0100	0.0170	0.0170	1,182,339
Nov 27, 2018	0.0190	0.0224	0.0100	0.0135	0.0135	296,872
Nov 26, 2018	0.0169	0.0226	0.0061	0.0124	0.0124	444,478
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...