Canada markets closed

GTX Corp (GTXO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0049-0.0001 (-2.02%)
At close: 02:59PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.00480.00500.00470.00490.0049251,608
Aug 11, 20220.00490.00490.00490.00490.00495,756
Aug 10, 20220.00490.00500.00450.00500.0050378,500
Aug 09, 20220.00480.00490.00480.00490.004926,556
Aug 08, 20220.00470.00480.00470.00480.004898,334
Aug 05, 20220.00480.00510.00450.00490.0049266,267
Aug 04, 20220.00460.00500.00450.00500.00501,300,092
Aug 03, 20220.00460.00500.00410.00450.0045414,210
Aug 02, 20220.00520.00530.00410.00470.00471,609,142
Aug 01, 20220.00510.00620.00500.00590.00591,037,735
Jul 29, 20220.00540.00660.00520.00640.006451,157
Jul 28, 20220.00570.00670.00520.00670.0067178,063
Jul 27, 20220.00540.00630.00500.00620.00621,448,465
Jul 26, 20220.00580.00710.00510.00640.00641,082,000
Jul 25, 20220.00570.00730.00570.00710.007147,387
Jul 22, 20220.00720.00720.00720.00720.00728,500
Jul 21, 20220.00600.00740.00510.00740.00742,123,162
Jul 20, 20220.00760.00760.00600.00630.0063742,293
Jul 19, 20220.00750.00780.00660.00770.007743,672
Jul 18, 20220.00710.00780.00710.00780.0078197,443
Jul 15, 20220.00700.00830.00700.00780.0078243,090
Jul 14, 20220.00770.00830.00710.00820.008267,671
Jul 13, 20220.00760.00770.00760.00770.0077100,023
Jul 12, 20220.00770.00770.00660.00760.0076307,399
Jul 11, 20220.00780.00780.00740.00770.0077128,035
Jul 08, 20220.00770.00830.00720.00830.0083133,371
Jul 07, 20220.00830.00830.00830.00830.00835,000
Jul 06, 20220.00830.00830.00770.00830.008394,730
Jul 05, 20220.00830.00830.00770.00830.00834,142
Jul 01, 20220.00780.00830.00780.00820.0082115,839
Jun 30, 20220.00820.00830.00720.00820.008254,413
Jun 29, 20220.00800.00810.00720.00810.008180,936
Jun 28, 20220.00800.00800.00800.00800.0080-
Jun 27, 20220.00800.00800.00660.00800.0080367,237
Jun 24, 20220.00710.00800.00710.00800.0080220,287
Jun 23, 20220.00750.00760.00700.00750.007588,367
Jun 22, 20220.00710.00760.00710.00760.007611,000
Jun 21, 20220.00700.00760.00660.00760.0076124,000
Jun 17, 20220.00700.00800.00700.00800.0080182,000
Jun 16, 20220.00800.00800.00700.00800.0080212,000
Jun 15, 20220.00750.00800.00750.00800.008046,200
Jun 14, 20220.00790.00790.00760.00790.007961,328
Jun 13, 20220.00740.00800.00680.00790.007991,149
Jun 10, 20220.00740.00740.00740.00740.007415,000
Jun 09, 20220.00730.00740.00680.00740.0074133,200
Jun 08, 20220.00730.00730.00730.00730.007315,061
Jun 07, 20220.00670.00760.00670.00750.007521,351
Jun 06, 20220.00650.00780.00620.00760.0076153,596
Jun 03, 20220.00820.00830.00660.00820.0082258,720
Jun 02, 20220.00760.00800.00760.00800.0080190,458
Jun 01, 20220.00680.00760.00610.00760.0076590,440
May 31, 20220.00700.00840.00650.00700.0070200,929
May 27, 20220.00770.00800.00720.00790.0079151,674
May 26, 20220.00780.00780.00700.00770.0077165,690
May 25, 20220.00790.00800.00780.00800.0080119,856
May 24, 20220.00840.00840.00840.00840.00844,101
May 23, 20220.00710.00840.00710.00840.00845,200
May 20, 20220.00770.00990.00630.00850.0085654,692
May 19, 20220.00640.00820.00640.00820.00821,293,690
May 18, 20220.00700.00780.00600.00780.0078393,763
May 17, 20220.00790.00800.00790.00800.0080110,000
May 16, 20220.00750.00770.00600.00770.00771,754,109
May 13, 20220.00650.00740.00650.00740.0074782,221
May 12, 20220.00650.00700.00600.00690.0069462,644
May 11, 20220.00710.00750.00650.00740.007482,776
May 10, 20220.00750.00750.00710.00750.007534,500
May 09, 20220.00750.00850.00650.00740.0074279,408
May 06, 20220.00780.00780.00780.00780.00782,575
May 05, 20220.00700.00800.00700.00780.0078354,780
May 04, 20220.00820.00850.00800.00850.0085159,069
May 03, 20220.00760.00820.00750.00820.0082144,601
May 02, 20220.00840.00850.00650.00760.0076551,806
Apr 29, 20220.00830.00850.00800.00840.0084497,247
Apr 28, 20220.01000.01000.00850.00850.0085569,928
Apr 27, 20220.00960.01000.00800.01000.0100721,356
Apr 26, 20220.00890.01000.00790.00960.0096692,170
Apr 25, 20220.00940.01000.00910.01000.0100137,437
Apr 22, 20220.01000.01170.00910.01050.0105749,766
Apr 21, 20220.00900.01000.00840.01000.01001,117,182
Apr 20, 20220.00920.00920.00750.00890.008933,001
Apr 19, 20220.00750.00930.00710.00920.0092278,559
Apr 18, 20220.00800.00930.00700.00900.0090383,370
Apr 14, 20220.00970.00970.00870.00940.009489,551
Apr 13, 20220.00930.00970.00890.00970.009732,500
Apr 12, 20220.00940.00970.00890.00970.0097102,902
Apr 11, 20220.00830.00970.00830.00920.0092177,465
Apr 08, 20220.00990.00990.00890.00970.0097387,420
Apr 07, 20220.00900.01000.00900.00990.0099432,606
Apr 06, 20220.00780.00930.00780.00890.0089276,992
Apr 05, 20220.00900.00930.00890.00930.00931,048,487
Apr 04, 20220.00870.00900.00870.00900.0090116,500
Apr 01, 20220.00950.00950.00950.00950.009531,473
Mar 31, 20220.00730.01000.00730.00990.0099176,775
Mar 30, 20220.00850.01000.00850.01000.0100952,075
Mar 29, 20220.00730.00850.00730.00850.0085116,000
Mar 28, 20220.00830.00850.00800.00850.0085461,239
Mar 25, 20220.00780.00890.00750.00880.00881,122,841
Mar 24, 20220.00770.00860.00660.00860.0086554,854
Mar 23, 20220.00700.00800.00610.00770.00771,996,878
Mar 22, 20220.00670.00700.00660.00700.0070313,643
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...