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
Jun 14, 2019	0.0107	0.0107	0.0097	0.0097	0.0097	54,800
Jun 13, 2019	0.0129	0.0129	0.0100	0.0113	0.0113	353,270
Jun 12, 2019	0.0129	0.0130	0.0100	0.0130	0.0130	8,151
Jun 11, 2019	0.0115	0.0120	0.0112	0.0120	0.0120	112,000
Jun 10, 2019	-	-	-	-	-	-
Jun 07, 2019	0.0100	0.0135	0.0100	0.0135	0.0135	35,002
Jun 06, 2019	0.0096	0.0114	0.0091	0.0114	0.0114	211,700
Jun 05, 2019	0.0105	0.0111	0.0086	0.0100	0.0100	455,155
Jun 04, 2019	-	-	-	-	-	-
Jun 03, 2019	0.0101	0.0101	0.0100	0.0101	0.0101	323,878
May 31, 2019	0.0105	0.0105	0.0101	0.0101	0.0101	122,773
May 30, 2019	0.0121	0.0134	0.0100	0.0134	0.0134	476,133
May 29, 2019	0.0100	0.0160	0.0100	0.0160	0.0160	619,759
May 28, 2019	0.0140	0.0140	0.0100	0.0108	0.0108	226,837
May 24, 2019	0.0100	0.0130	0.0100	0.0130	0.0130	408,080
May 23, 2019	0.0110	0.0112	0.0098	0.0110	0.0110	805,536
May 22, 2019	0.0150	0.0150	0.0100	0.0110	0.0110	682,777
May 21, 2019	0.0101	0.0115	0.0100	0.0110	0.0110	470,441
May 20, 2019	0.0140	0.0150	0.0101	0.0137	0.0137	373,678
May 17, 2019	0.0125	0.0140	0.0110	0.0136	0.0136	819,214
May 16, 2019	0.0110	0.0110	0.0100	0.0100	0.0100	109,666
May 15, 2019	0.0110	0.0115	0.0090	0.0110	0.0110	234,831
May 14, 2019	0.0120	0.0120	0.0100	0.0108	0.0108	619,847
May 13, 2019	0.0100	0.0130	0.0100	0.0130	0.0130	153,388
May 10, 2019	0.0110	0.0130	0.0110	0.0110	0.0110	224,724
May 09, 2019	0.0141	0.0159	0.0085	0.0137	0.0137	2,218,228
May 08, 2019	0.0154	0.0167	0.0154	0.0167	0.0167	20,000
May 07, 2019	0.0175	0.0175	0.0175	0.0175	0.0175	4,000
May 06, 2019	0.0160	0.0175	0.0160	0.0175	0.0175	115,000
May 03, 2019	0.0140	0.0160	0.0140	0.0160	0.0160	5,111
May 02, 2019	0.0170	0.0170	0.0140	0.0150	0.0150	256,029
May 01, 2019	0.0155	0.0170	0.0155	0.0170	0.0170	88,827
Apr 30, 2019	0.0160	0.0198	0.0160	0.0175	0.0175	510,644
Apr 29, 2019	0.0151	0.0205	0.0151	0.0205	0.0205	357,905
Apr 26, 2019	0.0170	0.0194	0.0157	0.0194	0.0194	296,111
Apr 25, 2019	0.0170	0.0200	0.0150	0.0200	0.0200	377,690
Apr 24, 2019	0.0182	0.0199	0.0170	0.0170	0.0170	263,786
Apr 23, 2019	0.0220	0.0250	0.0182	0.0189	0.0189	426,401
Apr 22, 2019	0.0289	0.0298	0.0197	0.0197	0.0197	748,119
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	48,064
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	60,014
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...