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
Nov 15, 2019	0.0070	0.0074	0.0056	0.0056	0.0056	126,473
Nov 14, 2019	0.0054	0.0086	0.0053	0.0086	0.0086	420,670
Nov 13, 2019	0.0053	0.0063	0.0053	0.0055	0.0055	130,000
Nov 12, 2019	0.0060	0.0080	0.0050	0.0063	0.0063	879,839
Nov 11, 2019	0.0053	0.0060	0.0052	0.0060	0.0060	187,619
Nov 08, 2019	0.0059	0.0070	0.0052	0.0055	0.0055	1,465,800
Nov 07, 2019	0.0061	0.0070	0.0059	0.0060	0.0060	965,014
Nov 06, 2019	0.0060	0.0070	0.0060	0.0070	0.0070	262,645
Nov 05, 2019	0.0070	0.0070	0.0058	0.0060	0.0060	725,975
Nov 04, 2019	0.0067	0.0080	0.0067	0.0071	0.0071	279,906
Nov 01, 2019	0.0080	0.0087	0.0066	0.0067	0.0067	49,625
Oct 31, 2019	0.0075	0.0100	0.0073	0.0088	0.0088	1,272,253
Oct 30, 2019	0.0066	0.0072	0.0066	0.0072	0.0072	364,600
Oct 29, 2019	0.0075	0.0080	0.0064	0.0080	0.0080	320,470
Oct 28, 2019	0.0077	0.0077	0.0067	0.0075	0.0075	155,187
Oct 25, 2019	0.0069	0.0085	0.0060	0.0075	0.0075	1,083,564
Oct 24, 2019	0.0060	0.0069	0.0060	0.0062	0.0062	76,000
Oct 23, 2019	0.0069	0.0069	0.0060	0.0060	0.0060	479,008
Oct 22, 2019	0.0059	0.0065	0.0054	0.0061	0.0061	1,343,051
Oct 21, 2019	0.0055	0.0060	0.0055	0.0058	0.0058	545,850
Oct 18, 2019	0.0055	0.0065	0.0052	0.0057	0.0057	257,036
Oct 17, 2019	0.0060	0.0090	0.0056	0.0058	0.0058	1,067,090
Oct 16, 2019	0.0061	0.0064	0.0057	0.0060	0.0060	1,840,024
Oct 15, 2019	0.0060	0.0074	0.0060	0.0072	0.0072	927,986
Oct 14, 2019	0.0066	0.0085	0.0058	0.0060	0.0060	1,615,124
Oct 11, 2019	0.0087	0.0094	0.0066	0.0066	0.0066	1,930,150
Oct 10, 2019	-	-	-	-	-	-
Oct 09, 2019	0.0074	0.0130	0.0070	0.0115	0.0115	6,488,810
Oct 08, 2019	0.0069	0.0080	0.0065	0.0073	0.0073	2,660,798
Oct 07, 2019	0.0081	0.0089	0.0063	0.0068	0.0068	3,967,366
Oct 04, 2019	0.0099	0.0130	0.0066	0.0080	0.0080	12,399,595
Oct 03, 2019	0.0055	0.0175	0.0050	0.0100	0.0100	26,112,520
Oct 02, 2019	0.0060	0.0060	0.0040	0.0043	0.0043	1,329,532
Oct 01, 2019	0.0057	0.0057	0.0043	0.0044	0.0044	481,968
Sep 30, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	134
Sep 27, 2019	0.0041	0.0042	0.0037	0.0042	0.0042	2,122,228
Sep 26, 2019	0.0042	0.0043	0.0042	0.0043	0.0043	100,000
Sep 25, 2019	-	-	-	-	-	-
Sep 24, 2019	0.0058	0.0058	0.0046	0.0046	0.0046	626,666
Sep 23, 2019	0.0046	0.0051	0.0046	0.0046	0.0046	881,417
Sep 20, 2019	0.0049	0.0060	0.0049	0.0052	0.0052	822,183
Sep 19, 2019	0.0050	0.0052	0.0048	0.0052	0.0052	1,229,923
Sep 18, 2019	0.0050	0.0051	0.0050	0.0050	0.0050	413,000
Sep 17, 2019	0.0046	0.0052	0.0046	0.0052	0.0052	352,556
Sep 16, 2019	0.0044	0.0053	0.0044	0.0053	0.0053	450,161
Sep 13, 2019	0.0050	0.0059	0.0050	0.0052	0.0052	903,371
Sep 12, 2019	0.0062	0.0063	0.0050	0.0060	0.0060	3,974,944
Sep 11, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	254,366
Sep 10, 2019	0.0079	0.0079	0.0050	0.0060	0.0060	104,192
Sep 09, 2019	-	-	-	-	-	-
Sep 06, 2019	0.0060	0.0068	0.0060	0.0060	0.0060	136,343
Sep 05, 2019	0.0064	0.0098	0.0060	0.0067	0.0067	245,157
Sep 04, 2019	0.0061	0.0061	0.0060	0.0060	0.0060	95,000
Sep 03, 2019	0.0070	0.0079	0.0061	0.0079	0.0079	352,727
Aug 30, 2019	0.0065	0.0065	0.0060	0.0060	0.0060	244,720
Aug 29, 2019	0.0060	0.0075	0.0060	0.0060	0.0060	115,200
Aug 28, 2019	0.0063	0.0070	0.0061	0.0070	0.0070	335,000
Aug 27, 2019	0.0067	0.0073	0.0065	0.0073	0.0073	478,393
Aug 26, 2019	0.0065	0.0079	0.0065	0.0079	0.0079	341,151
Aug 23, 2019	0.0070	0.0074	0.0065	0.0074	0.0074	180,500
Aug 22, 2019	0.0076	0.0076	0.0074	0.0074	0.0074	450,971
Aug 21, 2019	0.0089	0.0091	0.0075	0.0075	0.0075	460,680
Aug 20, 2019	0.0088	0.0092	0.0080	0.0080	0.0080	782,874
Aug 19, 2019	0.0079	0.0092	0.0079	0.0092	0.0092	132,133
Aug 16, 2019	0.0090	0.0090	0.0090	0.0090	0.0090	35,200
Aug 15, 2019	0.0081	0.0088	0.0077	0.0083	0.0083	1,207,001
Aug 14, 2019	0.0098	0.0098	0.0081	0.0087	0.0087	291,775
Aug 13, 2019	0.0096	0.0098	0.0080	0.0097	0.0097	469,696
Aug 12, 2019	0.0099	0.0099	0.0095	0.0099	0.0099	307,296
Aug 09, 2019	0.0090	0.0090	0.0085	0.0090	0.0090	302,300
Aug 08, 2019	0.0099	0.0099	0.0099	0.0099	0.0099	10,978
Aug 07, 2019	0.0084	0.0084	0.0084	0.0084	0.0084	600
Aug 06, 2019	0.0099	0.0099	0.0099	0.0099	0.0099	-
Aug 05, 2019	0.0085	0.0099	0.0085	0.0099	0.0099	108,320
Aug 02, 2019	0.0093	0.0093	0.0093	0.0093	0.0093	-
Aug 01, 2019	0.0089	0.0100	0.0089	0.0093	0.0093	117,967
Jul 31, 2019	0.0098	0.0099	0.0098	0.0099	0.0099	11,122
Jul 30, 2019	0.0078	0.0100	0.0078	0.0096	0.0096	560,000
Jul 29, 2019	0.0075	0.0084	0.0075	0.0084	0.0084	111,332
Jul 26, 2019	0.0087	0.0087	0.0078	0.0084	0.0084	412,970
Jul 25, 2019	0.0098	0.0098	0.0078	0.0098	0.0098	362,956
Jul 24, 2019	0.0091	0.0091	0.0078	0.0080	0.0080	457,861
Jul 23, 2019	0.0095	0.0110	0.0091	0.0091	0.0091	321,000
Jul 22, 2019	0.0096	0.0096	0.0092	0.0095	0.0095	438,842
Jul 19, 2019	0.0100	0.0109	0.0098	0.0100	0.0100	242,004
Jul 18, 2019	0.0109	0.0109	0.0094	0.0098	0.0098	644,954
Jul 17, 2019	0.0100	0.0116	0.0090	0.0097	0.0097	951,715
Jul 16, 2019	0.0110	0.0110	0.0087	0.0095	0.0095	544,366
Jul 15, 2019	0.0099	0.0110	0.0095	0.0103	0.0103	1,009,500
Jul 12, 2019	0.0102	0.0118	0.0098	0.0118	0.0118	87,800
Jul 11, 2019	0.0101	0.0119	0.0099	0.0102	0.0102	132,000
Jul 10, 2019	0.0095	0.0129	0.0095	0.0104	0.0104	209,669
Jul 09, 2019	0.0148	0.0148	0.0110	0.0111	0.0111	93,642
Jul 08, 2019	0.0150	0.0165	0.0128	0.0130	0.0130	932,905
Jul 05, 2019	0.0110	0.0155	0.0098	0.0155	0.0155	341,740
Jul 03, 2019	0.0120	0.0145	0.0100	0.0135	0.0135	348,514
Jul 02, 2019	0.0100	0.0180	0.0100	0.0160	0.0160	1,690,776
Jul 01, 2019	0.0099	0.0100	0.0086	0.0100	0.0100	116,880
Jun 28, 2019	0.0099	0.0100	0.0093	0.0093	0.0093	122,375
Jun 27, 2019	0.0081	0.0096	0.0076	0.0096	0.0096	79,070
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...