Canada Markets close in 4 hrs 24 mins

GTX Corp (GTXO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0212-0.0016 (-7.15%)
As of 11:18AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.02270.02270.01950.02120.0212428,456
Sep. 21, 20210.02200.02310.01800.02280.02282,293,904
Sep. 20, 20210.02560.02560.01750.02210.02217,646,054
Sep. 17, 20210.02560.03090.02100.02160.021612,253,094
Sep. 16, 20210.02200.03060.01730.02880.028819,738,907
Sep. 15, 20210.01500.02300.01480.02100.021014,970,726
Sep. 14, 20210.01320.01500.01320.01500.01501,330,675
Sep. 13, 20210.01300.01500.01300.01470.0147474,423
Sep. 10, 20210.01460.01510.01400.01490.01491,211,343
Sep. 09, 20210.01170.01490.01170.01450.01453,339,059
Sep. 08, 20210.01390.01390.01180.01200.01201,887,733
Sep. 07, 20210.01380.01380.01250.01350.0135783,016
Sep. 03, 20210.01220.01600.01140.01310.01314,595,675
Sep. 02, 20210.01140.01300.01140.01260.0126418,400
Sep. 01, 20210.01190.01300.01120.01300.0130580,470
Aug. 31, 20210.01190.01300.01130.01160.0116677,723
Aug. 30, 20210.01160.01200.01120.01200.0120389,409
Aug. 27, 20210.01250.01340.01160.01220.0122324,108
Aug. 26, 20210.01170.01370.01170.01340.0134242,612
Aug. 25, 20210.01150.01370.01150.01330.0133616,098
Aug. 24, 20210.01370.01370.01150.01210.0121261,085
Aug. 23, 20210.01160.01390.01160.01330.0133518,520
Aug. 20, 20210.01200.01340.01150.01340.01341,124,696
Aug. 19, 20210.01150.01360.01150.01290.0129905,885
Aug. 18, 20210.01200.01270.01150.01270.01271,294,874
Aug. 17, 20210.01300.01340.01170.01270.01271,600,334
Aug. 16, 20210.01280.01390.01270.01370.0137622,753
Aug. 13, 20210.01390.01390.01210.01350.0135679,428
Aug. 12, 20210.01330.01400.01330.01390.0139160,342
Aug. 11, 20210.01470.01470.01340.01380.0138183,760
Aug. 10, 20210.01470.01470.01330.01400.0140355,275
Aug. 09, 20210.01480.01480.01420.01460.0146166,937
Aug. 06, 20210.01420.01540.01420.01480.01481,001,660
Aug. 05, 20210.01580.01600.01450.01480.0148340,661
Aug. 04, 20210.01630.01630.01470.01500.01501,013,183
Aug. 03, 20210.01550.01770.01420.01530.01531,608,173
Aug. 02, 20210.01400.01550.01400.01550.01551,165,371
Jul. 30, 20210.01440.01530.01300.01500.01501,075,883
Jul. 29, 20210.01530.01540.01290.01420.01421,761,790
Jul. 28, 20210.01350.01500.01180.01220.01221,326,366
Jul. 27, 20210.01350.01500.01300.01500.01501,344,863
Jul. 26, 20210.01270.01510.01230.01390.01392,053,689
Jul. 23, 20210.01370.01390.01190.01320.01321,558,422
Jul. 22, 20210.01150.01400.01150.01340.01341,139,001
Jul. 21, 20210.01500.01500.01120.01400.01402,575,042
Jul. 20, 20210.01500.01580.01060.01500.01501,208,954
Jul. 19, 20210.01480.01570.01460.01570.0157670,589
Jul. 16, 20210.01850.01850.01460.01500.01501,153,474
Jul. 15, 20210.01540.01870.01460.01730.01732,149,814
Jul. 14, 20210.01420.01500.01410.01470.0147504,248
Jul. 13, 20210.01490.01580.01410.01420.0142632,258
Jul. 12, 20210.01780.01850.01460.01530.0153629,105
Jul. 09, 20210.01850.01850.01530.01530.015386,820
Jul. 08, 20210.01780.01870.01500.01680.0168519,905
Jul. 07, 20210.01550.01900.01500.01900.01901,195,570
Jul. 06, 20210.01600.01740.01500.01740.0174940,410
Jul. 02, 20210.01700.01750.01600.01600.0160296,646
Jul. 01, 20210.01870.01980.01660.01770.0177412,912
Jun. 30, 20210.01960.01960.01730.01910.0191688,152
Jun. 29, 20210.02000.02000.01770.01800.0180789,304
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.02000.02040.01760.01810.01811,071,268
Jun. 18, 20210.01960.02080.01900.01950.01951,450,564
Jun. 17, 20210.01950.02100.01900.02100.02101,377,160
Jun. 16, 20210.01950.02000.01800.01950.01951,344,465
Jun. 15, 20210.02000.02280.01760.01920.0192820,568
Jun. 14, 20210.01840.01940.01750.01800.0180332,287
Jun. 11, 20210.01900.02000.01710.01840.0184348,284
Jun. 10, 20210.01970.01990.01700.01910.0191522,946
Jun. 09, 20210.01700.01970.01700.01970.0197289,628
Jun. 08, 20210.01980.01990.01750.01900.0190517,086
Jun. 07, 20210.01750.01970.01690.01870.0187752,303
Jun. 04, 20210.01660.01880.01660.01880.0188666,566
Jun. 03, 20210.02030.02030.01660.01830.01831,056,902
Jun. 02, 20210.02000.02000.01800.01800.01801,203,800
Jun. 01, 20210.02440.02440.01800.02000.0200352,563
May 28, 20210.02060.02490.01900.02000.02001,304,286
May 27, 20210.02290.02500.02260.02380.0238217,447
May 26, 20210.02350.02500.02340.02470.02471,139,828
May 25, 20210.02110.02500.02100.02300.0230893,139
May 24, 20210.02500.02500.02110.02390.02391,026,314
May 21, 20210.02500.02500.02210.02390.02391,189,087
May 20, 20210.02540.02900.02380.02480.0248973,199
May 19, 20210.02470.02900.02270.02900.02901,910,336
May 18, 20210.03000.03000.02670.02880.02882,543,299
May 17, 20210.03050.03050.02660.02920.02921,017,623
May 14, 20210.03000.03000.02700.02990.02991,676,762
May 13, 20210.03130.03220.02600.03120.03121,955,260
May 12, 20210.02600.03150.02010.03040.03043,555,395
May 11, 20210.02180.02600.02000.02490.02491,882,259
May 10, 20210.02410.02410.01960.02390.02391,287,207
May 07, 20210.02360.02400.02010.02390.02391,332,075
May 06, 20210.02330.02450.02000.02200.0220713,078
May 05, 20210.01700.02400.01700.02370.02375,785,344
May 04, 20210.01660.01860.01610.01650.0165989,546
May 03, 20210.02090.02100.01650.01920.01921,605,474
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...