GTXO - GTX Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.00700.00740.00560.00560.0056126,473
Nov 14, 20190.00540.00860.00530.00860.0086420,670
Nov 13, 20190.00530.00630.00530.00550.0055130,000
Nov 12, 20190.00600.00800.00500.00630.0063879,839
Nov 11, 20190.00530.00600.00520.00600.0060187,619
Nov 08, 20190.00590.00700.00520.00550.00551,465,800
Nov 07, 20190.00610.00700.00590.00600.0060965,014
Nov 06, 20190.00600.00700.00600.00700.0070262,645
Nov 05, 20190.00700.00700.00580.00600.0060725,975
Nov 04, 20190.00670.00800.00670.00710.0071279,906
Nov 01, 20190.00800.00870.00660.00670.006749,625
Oct 31, 20190.00750.01000.00730.00880.00881,272,253
Oct 30, 20190.00660.00720.00660.00720.0072364,600
Oct 29, 20190.00750.00800.00640.00800.0080320,470
Oct 28, 20190.00770.00770.00670.00750.0075155,187
Oct 25, 20190.00690.00850.00600.00750.00751,083,564
Oct 24, 20190.00600.00690.00600.00620.006276,000
Oct 23, 20190.00690.00690.00600.00600.0060479,008
Oct 22, 20190.00590.00650.00540.00610.00611,343,051
Oct 21, 20190.00550.00600.00550.00580.0058545,850
Oct 18, 20190.00550.00650.00520.00570.0057257,036
Oct 17, 20190.00600.00900.00560.00580.00581,067,090
Oct 16, 20190.00610.00640.00570.00600.00601,840,024
Oct 15, 20190.00600.00740.00600.00720.0072927,986
Oct 14, 20190.00660.00850.00580.00600.00601,615,124
Oct 11, 20190.00870.00940.00660.00660.00661,930,150
Oct 10, 2019------
Oct 09, 20190.00740.01300.00700.01150.01156,488,810
Oct 08, 20190.00690.00800.00650.00730.00732,660,798
Oct 07, 20190.00810.00890.00630.00680.00683,967,366
Oct 04, 20190.00990.01300.00660.00800.008012,399,595
Oct 03, 20190.00550.01750.00500.01000.010026,112,520
Oct 02, 20190.00600.00600.00400.00430.00431,329,532
Oct 01, 20190.00570.00570.00430.00440.0044481,968
Sep 30, 20190.00350.00350.00350.00350.0035134
Sep 27, 20190.00410.00420.00370.00420.00422,122,228
Sep 26, 20190.00420.00430.00420.00430.0043100,000
Sep 25, 2019------
Sep 24, 20190.00580.00580.00460.00460.0046626,666
Sep 23, 20190.00460.00510.00460.00460.0046881,417
Sep 20, 20190.00490.00600.00490.00520.0052822,183
Sep 19, 20190.00500.00520.00480.00520.00521,229,923
Sep 18, 20190.00500.00510.00500.00500.0050413,000
Sep 17, 20190.00460.00520.00460.00520.0052352,556
Sep 16, 20190.00440.00530.00440.00530.0053450,161
Sep 13, 20190.00500.00590.00500.00520.0052903,371
Sep 12, 20190.00620.00630.00500.00600.00603,974,944
Sep 11, 20190.00500.00500.00500.00500.0050254,366
Sep 10, 20190.00790.00790.00500.00600.0060104,192
Sep 09, 2019------
Sep 06, 20190.00600.00680.00600.00600.0060136,343
Sep 05, 20190.00640.00980.00600.00670.0067245,157
Sep 04, 20190.00610.00610.00600.00600.006095,000
Sep 03, 20190.00700.00790.00610.00790.0079352,727
Aug 30, 20190.00650.00650.00600.00600.0060244,720
Aug 29, 20190.00600.00750.00600.00600.0060115,200
Aug 28, 20190.00630.00700.00610.00700.0070335,000
Aug 27, 20190.00670.00730.00650.00730.0073478,393
Aug 26, 20190.00650.00790.00650.00790.0079341,151
Aug 23, 20190.00700.00740.00650.00740.0074180,500
Aug 22, 20190.00760.00760.00740.00740.0074450,971
Aug 21, 20190.00890.00910.00750.00750.0075460,680
Aug 20, 20190.00880.00920.00800.00800.0080782,874
Aug 19, 20190.00790.00920.00790.00920.0092132,133
Aug 16, 20190.00900.00900.00900.00900.009035,200
Aug 15, 20190.00810.00880.00770.00830.00831,207,001
Aug 14, 20190.00980.00980.00810.00870.0087291,775
Aug 13, 20190.00960.00980.00800.00970.0097469,696
Aug 12, 20190.00990.00990.00950.00990.0099307,296
Aug 09, 20190.00900.00900.00850.00900.0090302,300
Aug 08, 20190.00990.00990.00990.00990.009910,978
Aug 07, 20190.00840.00840.00840.00840.0084600
Aug 06, 20190.00990.00990.00990.00990.0099-
Aug 05, 20190.00850.00990.00850.00990.0099108,320
Aug 02, 20190.00930.00930.00930.00930.0093-
Aug 01, 20190.00890.01000.00890.00930.0093117,967
Jul 31, 20190.00980.00990.00980.00990.009911,122
Jul 30, 20190.00780.01000.00780.00960.0096560,000
Jul 29, 20190.00750.00840.00750.00840.0084111,332
Jul 26, 20190.00870.00870.00780.00840.0084412,970
Jul 25, 20190.00980.00980.00780.00980.0098362,956
Jul 24, 20190.00910.00910.00780.00800.0080457,861
Jul 23, 20190.00950.01100.00910.00910.0091321,000
Jul 22, 20190.00960.00960.00920.00950.0095438,842
Jul 19, 20190.01000.01090.00980.01000.0100242,004
Jul 18, 20190.01090.01090.00940.00980.0098644,954
Jul 17, 20190.01000.01160.00900.00970.0097951,715
Jul 16, 20190.01100.01100.00870.00950.0095544,366
Jul 15, 20190.00990.01100.00950.01030.01031,009,500
Jul 12, 20190.01020.01180.00980.01180.011887,800
Jul 11, 20190.01010.01190.00990.01020.0102132,000
Jul 10, 20190.00950.01290.00950.01040.0104209,669
Jul 09, 20190.01480.01480.01100.01110.011193,642
Jul 08, 20190.01500.01650.01280.01300.0130932,905
Jul 05, 20190.01100.01550.00980.01550.0155341,740
Jul 03, 20190.01200.01450.01000.01350.0135348,514
Jul 02, 20190.01000.01800.01000.01600.01601,690,776
Jul 01, 20190.00990.01000.00860.01000.0100116,880
Jun 28, 20190.00990.01000.00930.00930.0093122,375
Jun 27, 20190.00810.00960.00760.00960.009679,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...