TRXD - Trxade Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.10001.10001.10001.10001.10003,000
Oct 14, 20191.10001.15001.05001.10001.10004,400
Oct 11, 20191.00001.00001.00001.00001.00001,500
Oct 10, 20191.05001.05001.05001.05001.0500-
Oct 09, 20191.00001.05001.00001.05001.05009,000
Oct 08, 20191.05001.05000.90001.00001.00009,300
Oct 07, 20191.05001.05001.00001.01001.01001,400
Oct 04, 20191.10001.10001.10001.10001.1000100
Oct 03, 20191.10001.10001.05001.05001.05002,700
Oct 02, 20191.47001.48001.00001.05001.05006,300
Oct 01, 20191.45001.45001.45001.45001.4500800
Sep 30, 20191.42001.42001.32001.32001.3200400
Sep 27, 20191.30001.30001.30001.30001.30001,000
Sep 26, 20191.44001.44001.44001.44001.4400100
Sep 25, 20191.44001.44001.44001.44001.4400500
Sep 24, 20191.49001.49001.44001.44001.440014,000
Sep 23, 20191.48001.60001.48001.48001.48003,500
Sep 20, 20191.48001.48001.28501.45001.45001,700
Sep 19, 20191.40001.50001.18001.49001.49003,200
Sep 18, 20191.17001.30001.15001.15001.150016,000
Sep 17, 20191.15001.15001.15001.15001.1500200
Sep 16, 20190.90001.20000.90001.20001.2000700
Sep 13, 20191.20001.20001.20001.20001.2000-
Sep 12, 20191.30001.30001.20001.20001.2000500
Sep 11, 20191.20001.24000.92001.24001.24005,200
Sep 10, 20191.20001.20001.11001.20001.2000500
Sep 09, 20191.20001.20001.20001.20001.2000400
Sep 06, 20191.02001.20000.97001.00001.00003,600
Sep 05, 20191.00001.00001.00001.00001.00002,200
Sep 04, 20190.99000.99000.99000.99000.99001,900
Sep 03, 20190.90000.99000.90000.99000.99005,900
Aug 30, 20190.90000.90000.90000.90000.9000400
Aug 29, 20190.94000.94000.91000.91000.91001,200
Aug 28, 20190.94000.94000.94000.94000.9400700
Aug 27, 20190.99000.99000.90000.90000.90001,900
Aug 26, 20190.95000.95000.95000.95000.95001,600
Aug 23, 20191.00001.10000.95000.95000.95001,900
Aug 22, 20191.00001.00001.00001.00001.00001,600
Aug 21, 20190.97000.97000.97000.97000.97003,000
Aug 20, 20191.00001.00000.90000.90000.90009,500
Aug 19, 20191.00001.00000.88000.88000.88009,600
Aug 16, 20190.85000.85000.85000.85000.8500-
Aug 15, 20190.95000.95000.85000.85000.85006,000
Aug 14, 20190.89000.95000.88000.89000.89001,700
Aug 13, 20190.85001.00000.83000.89000.890038,700
Aug 12, 20190.80000.90000.78000.85000.850032,800
Aug 09, 20190.70000.75000.68800.75000.75006,900
Aug 08, 20190.70000.70000.70000.70000.7000-
Aug 07, 20190.70000.70000.55000.70000.7000100
Aug 06, 20190.70000.70000.55000.70000.70002,600
Aug 05, 20190.70000.70000.55000.70000.70002,600
Aug 02, 20190.70000.70000.65000.70000.7000700
Aug 01, 20190.70000.70000.70000.70000.7000700
Jul 31, 20190.70000.70000.70000.70000.70001,600
Jul 30, 20190.65000.65000.65000.65000.65001,300
Jul 29, 20190.55000.60000.55000.60000.600010,000
Jul 26, 20190.53900.53900.53900.53900.5390100
Jul 25, 20190.53900.53900.53900.53900.5390-
Jul 24, 20190.53900.53900.53900.53900.5390-
Jul 23, 20190.53900.53900.53900.53900.5390100
Jul 22, 20190.53900.53900.53900.53900.53901,000
Jul 19, 20190.53900.53900.53900.53900.5390-
Jul 18, 20190.53900.53900.53900.53900.5390-
Jul 17, 20190.53900.53900.53900.53900.5390-
Jul 16, 20190.65000.65000.53900.53900.53902,100
Jul 15, 20190.60000.60000.60000.60000.6000-
Jul 12, 20190.53900.60000.53900.60000.60001,300
Jul 11, 20190.65000.65000.65000.65000.6500100
Jul 10, 20190.63000.63000.61600.62000.6200700
Jul 09, 20190.63000.63000.63000.63000.6300-
Jul 08, 20190.63000.63000.63000.63000.63001,300
Jul 05, 20190.60000.60000.60000.60000.60001,000
Jul 03, 20190.55000.55000.55000.55000.5500-
Jul 02, 20190.55000.62000.55000.55000.550020,000
Jul 01, 20190.55000.55000.55000.55000.5500-
Jun 28, 20190.55000.55000.55000.55000.55005,000
Jun 27, 20190.55000.55000.55000.55000.5500-
Jun 26, 20190.55000.55000.55000.55000.5500100
Jun 25, 20190.55000.55000.55000.55000.5500-
Jun 24, 20190.55000.55000.55000.55000.5500-
Jun 21, 20190.55000.55000.55000.55000.5500100
Jun 20, 20190.55000.55000.55000.55000.550011,000
Jun 19, 20190.55000.55000.55000.55000.5500-
Jun 18, 20190.55000.55000.55000.55000.5500-
Jun 17, 20190.55000.55000.55000.55000.5500300
Jun 14, 20190.55000.55000.55000.55000.5500100
Jun 13, 20190.55000.55000.55000.55000.550028,500
Jun 12, 20190.55000.55000.54500.55000.55004,300
Jun 11, 20190.53700.53700.53000.53000.53002,900
Jun 10, 20190.52500.53700.52500.53700.53701,600
Jun 07, 20190.50000.50000.50000.50000.5000-
Jun 06, 20190.50000.50000.49000.50000.500014,500
Jun 05, 20190.53700.53700.53700.53700.5370100
Jun 04, 20190.53700.53700.53700.53700.53702,000
Jun 03, 20190.53800.53800.53800.53800.5380500
May 31, 20190.45000.45000.45000.45000.4500-
May 30, 20190.45000.45000.45000.45000.4500-
May 29, 20190.45000.45000.45000.45000.4500-
May 28, 20190.45000.45000.45000.45000.4500-
May 24, 20190.45000.45000.45000.45000.4500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...