Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsrx Industries Inc (OP: GSRX )

0.0002 UNCHANGED
Last Price Updated: 9:31 AM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0800 0.0800 0.0700 0.0700 23,100 -0.02(-22.22%)
Apr 29, 2021 0.0900 0.0900 0.0900 0.0900 210 -0.00(-1.10%)
Apr 28, 2021 0.0910 0.0910 0.0910 0.0910 1,000 +0.00(+1.11%)
Apr 27, 2021 0.0900 0.0910 0.0900 0.0900 2,032 +0.00(+0.00%)
Apr 26, 2021 0.0900 0.0900 0.0900 0.0900 645 -0.01(-12.62%)
Apr 23, 2021 0.1030 0.1030 0.1030 21 +0.00(+0.00%)
Apr 22, 2021 0.1000 0.1030 0.1000 0.1030 6,600 +0.01(+14.44%)
Apr 21, 2021 0.1100 0.1100 0.0900 0.0900 7,193 -0.02(-16.67%)
Apr 20, 2021 0.1030 0.1080 0.0900 0.1080 1,068 +0.01(+8.00%)
Apr 19, 2021 0.1000 0.1000 0.1000 65 +0.00(+0.00%)
Apr 16, 2021 0.0900 0.1100 0.0900 0.1000 37,200 +0.01(+7.53%)
Apr 15, 2021 0.0930 0.0930 0.0930 68 +0.00(+0.00%)
Apr 14, 2021 0.0950 0.0950 0.0510 0.0930 2,400 -0.01(-9.71%)
Apr 13, 2021 0.1030 0.1030 0.1030 11 +0.00(+0.00%)
Apr 12, 2021 0.1100 0.1100 0.1030 0.1030 1,100 +0.01(+8.42%)
Apr 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 07, 2021 0.1100 0.1100 0.0950 0.0950 4,713 -0.01(-13.56%)
Apr 05, 2021 0.1099 0.1099 0.1099 0 -0.00(-0.09%)
Apr 01, 2021 0.0960 0.1100 0.0850 0.1100 9,900 +0.02(+22.22%)
Mar 31, 2021 0.1100 0.1250 0.0900 0.0900 21,255 -0.01(-14.29%)
Mar 30, 2021 0.0960 0.1050 0.0860 0.1050 64,734 +0.01(+16.67%)
Mar 29, 2021 0.1190 0.1190 0.0900 0.0900 18,375 -0.00(-1.21%)
Mar 26, 2021 0.1079 0.1410 0.0911 0.0911 10,400 -0.05(-35.85%)
Mar 25, 2021 0.1200 0.1420 0.0900 0.1420 6,342 +0.04(+35.24%)
Mar 24, 2021 0.1050 0.1050 0.1050 0.1050 200 +0.01(+16.67%)
Mar 23, 2021 0.1100 0.1100 0.0900 0.0900 17,525 -0.03(-23.08%)
Mar 22, 2021 0.1170 0.1170 0.1170 0.1170 1,191 +0.01(+6.36%)
Mar 17, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 16, 2021 0.1200 0.1200 0.1000 0.1000 10,963 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1420 0.1000 0.1000 11,922 -0.04(-29.58%)
Mar 11, 2021 0.1400 0.1420 0.1400 0.1420 7,000 +0.01(+10.51%)
Mar 09, 2021 0.1285 0.1285 0.1285 0.1285 4,670 -0.01(-4.81%)
Mar 08, 2021 0.1350 0.1350 0.1350 0.1350 4,217 +0.04(+35.00%)
Mar 05, 2021 0.1000 0.1100 0.1000 0.1000 11,000 -0.02(-15.25%)
Mar 04, 2021 0.1046 0.1360 0.1000 0.1180 8,025 +0.02(+18.00%)
Mar 03, 2021 0.1000 0.1000 0.1000 0.1000 16,728 -0.00(-0.99%)
Mar 02, 2021 0.1000 0.1010 0.1000 0.1010 30,658 -0.01(-8.18%)
Feb 26, 2021 0.1100 0.1100 0.1100 0 -0.00(-0.90%)
Feb 25, 2021 0.1200 0.1200 0.1110 0.1110 6,513 -0.02(-14.62%)
Feb 24, 2021 0.1300 0.1300 0.1300 59 +0.00(+0.00%)
Feb 23, 2021 0.1300 0.1300 0.1300 0.1300 6,100 +0.01(+8.33%)
Feb 22, 2021 0.1400 0.1400 0.1200 0.1200 23,518 -0.01(-9.77%)
Feb 19, 2021 0.1288 0.1450 0.1200 0.1330 8,700 -0.01(-8.28%)
Feb 18, 2021 0.1000 0.1450 0.1000 0.1450 22,953 +0.05(+61.11%)
Feb 17, 2021 0.1450 0.1450 0.0550 0.0900 51,350 -0.04(-28.00%)
Feb 16, 2021 0.1500 0.2000 0.1050 0.1250 19,516 -0.01(-3.85%)
Feb 12, 2021 0.1400 0.1400 0.0800 0.1300 25,000 +0.00(+0.00%)
Feb 11, 2021 0.0907 0.1300 0.0907 0.1300 13,072 +0.04(+43.33%)
Feb 10, 2021 0.0940 0.0940 0.0844 0.0907 51,695 +0.01(+17.79%)
Feb 09, 2021 0.0770 0.0850 0.0770 0.0770 20,785 +0.00(+1.32%)
Feb 08, 2021 0.0760 0.0760 0.0760 0.0760 2,356 +0.00(+0.00%)
Feb 05, 2021 0.0960 0.0980 0.0760 0.0760 35,800 -0.01(-15.56%)
Feb 04, 2021 0.0740 0.0950 0.0600 0.0900 85,286 +0.04(+76.47%)
Feb 03, 2021 0.0740 0.0740 0.0510 0.0510 19,627 +0.00(+0.00%)
Feb 02, 2021 0.0590 0.0591 0.0510 0.0510 31,434 +0.00(+0.00%)
Jan 29, 2021 0.0510 0.0510 0.0510 0 -0.01(-18.40%)
Jan 28, 2021 0.0720 0.0740 0.0520 0.0625 4,441 +0.01(+20.19%)
Jan 27, 2021 0.0630 0.0630 0.0520 0.0520 13,050 -0.01(-17.46%)
Jan 26, 2021 0.0600 0.0630 0.0550 0.0630 10,562 +0.00(+5.00%)
Jan 25, 2021 0.0610 0.0610 0.0585 0.0600 73,300 +0.00(+0.17%)
Jan 22, 2021 0.0500 0.0800 0.0500 0.0599 73,900 +0.02(+49.75%)
Jan 21, 2021 0.0590 0.0590 0.0300 0.0400 28,682 -0.01(-20.00%)
Jan 20, 2021 0.0395 0.0500 0.0395 0.0500 81,801 +0.01(+25.00%)
Jan 19, 2021 0.0220 0.0510 0.0220 0.0400 29,200 -0.01(-23.08%)
Jan 15, 2021 0.0350 0.0520 0.0350 0.0520 24,700 +0.01(+30.00%)
Jan 14, 2021 0.0435 0.0435 0.0400 0.0400 1,401 -0.01(-18.37%)
Jan 13, 2021 0.0435 0.0490 0.0435 0.0490 1,100 +0.00(+6.52%)
Jan 12, 2021 0.0340 0.0460 0.0340 0.0460 7,007 +0.02(+104.44%)
Jan 11, 2021 0.0225 0.0225 0.0225 0.0225 2,345 -0.01(-33.82%)
Jan 08, 2021 0.0460 0.0535 0.0340 0.0340 5,000 -0.00(-4.23%)
Jan 07, 2021 0.0500 0.0500 0.0315 0.0355 6,500 -0.01(-27.55%)
Jan 05, 2021 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jan 04, 2021 0.0500 0.0500 0.0490 0.0490 2,100 -0.00(-2.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 12,900 +0.04(+316.67%)
Dec 30, 2020 0.0111 0.0500 0.0111 0.0120 12,900 -0.01(-40.00%)
Dec 29, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.02(-42.86%)
Dec 28, 2020 0.0545 0.0545 0.0210 0.0350 8,956 +0.01(+66.67%)
Dec 24, 2020 0.0206 0.0213 0.0206 0.0210 7,900 -0.01(-32.26%)
Dec 23, 2020 0.0500 0.0500 0.0300 0.0310 43,560 +0.00(+3.33%)
Dec 22, 2020 0.0306 0.0306 0.0300 0.0300 600 -0.02(-40.00%)
Dec 21, 2020 0.0500 0.0500 0.0132 0.0500 6,880 +0.00(+0.00%)
Dec 18, 2020 0.0530 0.0530 0.0111 0.0500 6,000 +0.00(+2.04%)
Dec 16, 2020 0.0490 0.0490 0.0490 0 -0.00(-5.77%)
Dec 15, 2020 0.0400 0.0520 0.0150 0.0520 59,639 +0.00(+4.00%)
Dec 14, 2020 0.0500 0.0520 0.0500 0.0500 36,820 +0.00(+2.04%)
Dec 11, 2020 0.0480 0.0580 0.0480 0.0490 62,100 +0.02(+50.77%)
Dec 10, 2020 0.0325 0.0325 0.0325 0.0325 8,533 +0.01(+30.00%)
Dec 09, 2020 0.0250 0.0250 0.0250 0.0250 505 +0.00(+0.00%)
Dec 08, 2020 0.0302 0.0302 0.0250 0.0250 5,500 +0.01(+25.00%)
Dec 07, 2020 0.0218 0.0325 0.0130 0.0200 124,940 -0.01(-38.46%)
Dec 04, 2020 0.0285 0.0325 0.0285 0.0325 6,500 +0.02(+142.54%)
Dec 03, 2020 0.0134 0.0134 0.0134 0.0134 302 -0.02(-55.33%)
Dec 02, 2020 0.0316 0.0316 0.0300 0.0300 42,440 -0.01(-24.05%)
Dec 01, 2020 0.0134 0.0395 0.0134 0.0395 1,923 -0.00(-1.25%)
Nov 30, 2020 0.0400 0.0400 0.0400 0.0400 10,042 -0.00(-2.44%)
Nov 27, 2020 0.0420 0.0590 0.0410 0.0410 22,000 -0.01(-16.33%)
Nov 25, 2020 0.0480 0.0490 0.0480 0.0490 700 +0.00(+0.00%)
Nov 24, 2020 0.0390 0.0490 0.0390 0.0490 20,000 -0.01(-16.95%)
Nov 23, 2020 0.0400 0.0590 0.0400 0.0590 24,391 +0.03(+136.00%)
Nov 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Nov 18, 2020 0.0205 0.0220 0.0205 0.0220 8,000 +0.00(+10.00%)
Nov 16, 2020 0.0200 0.0200 0.0200 0 -0.01(-32.20%)
Nov 13, 2020 0.0435 0.0435 0.0295 0.0295 9,700 -0.00(-13.24%)
Nov 09, 2020 0.0340 0.0340 0.0340 0 +0.00(+1.49%)
Nov 05, 2020 0.0335 0.0335 0.0335 0 +0.00(+0.00%)
Nov 02, 2020 0.0335 0.0335 0.0335 0 +0.00(+0.00%)
Oct 30, 2020 0.0335 0.0335 0.0335 0.0335 200 -0.00(-1.47%)
Oct 28, 2020 0.0340 0.0340 0.0340 0 +0.00(+1.49%)
Oct 27, 2020 0.0435 0.0435 0.0335 0.0335 2,000 +0.00(+0.00%)
Oct 26, 2020 0.0435 0.0435 0.0335 0.0335 2,000 -0.00(-1.47%)
Oct 23, 2020 0.0340 0.0340 0.0340 0.0340 600 +0.00(+1.49%)
Oct 22, 2020 0.0435 0.0435 0.0335 0.0335 2,200 +0.00(+0.00%)
Oct 19, 2020 0.0335 0.0335 0.0335 0 -0.03(-44.17%)
Oct 16, 2020 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 14, 2020 0.0600 0.0600 0.0600 0 +0.03(+79.10%)
Oct 09, 2020 0.0335 0.0335 0.0335 0 -0.00(-4.83%)
Oct 08, 2020 0.0352 0.0352 0.0352 50 +0.00(+0.00%)
Oct 02, 2020 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Sep 25, 2020 0.0352 0.0352 0.0352 0 -0.03(-45.00%)
Sep 24, 2020 0.0600 0.0640 0.0600 0.0640 20,500 +0.03(+82.86%)
Sep 22, 2020 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Sep 21, 2020 0.0360 0.0600 0.0360 0.0600 11,058 +0.02(+71.43%)
Sep 18, 2020 0.0500 0.0500 0.0350 0.0350 11,000 -0.01(-21.70%)
Sep 15, 2020 0.0447 0.0447 0.0447 0 -0.01(-21.58%)
Sep 09, 2020 0.0570 0.0570 0.0570 0 -0.02(-24.00%)
Sep 08, 2020 0.0600 0.0787 0.0542 0.0750 21,850 +0.02(+46.20%)
Sep 04, 2020 0.0595 0.0595 0.0513 0.0513 3,000 +0.03(+97.31%)
Aug 31, 2020 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 0.0400 500 -0.01(-22.18%)
Aug 27, 2020 0.0514 0.0543 0.0514 0.0514 22,400 -0.01(-16.29%)
Aug 26, 2020 0.0800 0.0800 0.0517 0.0614 25,148 -0.01(-18.13%)
Aug 24, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 21, 2020 0.0800 0.0800 0.0800 0.0800 100 +0.03(+55.34%)
Aug 19, 2020 0.0515 0.0515 0.0515 0 -0.01(-21.97%)
Aug 17, 2020 0.0660 0.0660 0.0660 0 +0.01(+28.16%)
Aug 14, 2020 0.0510 0.0515 0.0510 0.0515 600 -0.01(-14.17%)
Aug 12, 2020 0.0600 0.0600 0.0600 0 -0.01(-19.14%)
Aug 07, 2020 0.0742 0.0742 0.0742 0 +0.02(+48.40%)
Aug 06, 2020 0.0510 0.0610 0.0500 0.0500 4,726 -0.00(-4.03%)
Aug 05, 2020 0.0521 0.0521 0.0521 0.0521 1,000 +0.00(+0.77%)
Aug 04, 2020 0.0517 0.0517 0.0517 0.0517 1,000 +0.00(+0.98%)
Aug 03, 2020 0.0630 0.0640 0.0512 0.0512 14,994 -0.03(-36.00%)
Jul 31, 2020 0.0880 0.0900 0.0800 0.0800 24,300 +0.02(+33.33%)
Jul 30, 2020 0.0600 0.0600 0.0600 0.0600 10,065 +0.00(+0.00%)
Jul 29, 2020 0.1000 0.1000 0.0450 0.0600 22,000 -0.03(-29.41%)
Jul 28, 2020 0.0590 0.1000 0.0590 0.0850 159,228 +0.03(+41.67%)
Jul 27, 2020 0.0590 0.0600 0.0590 0.0600 2,400 +0.01(+15.38%)
Jul 24, 2020 0.0520 0.0520 0.0520 0.0520 500 -0.01(-11.86%)
Jul 23, 2020 0.0590 0.0590 0.0590 0.0590 100 +0.00(+7.27%)
Jul 22, 2020 0.0498 0.0550 0.0498 0.0550 38,600 +0.00(+0.00%)
Jul 21, 2020 0.0530 0.0550 0.0530 0.0550 16,890 +0.01(+23.32%)
Jul 20, 2020 0.0446 0.0446 0.0446 0.0446 500 +0.00(+11.50%)
Jul 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 15, 2020 0.0520 0.0550 0.0400 0.0400 16,744 +0.00(+0.00%)
Jul 14, 2020 0.0480 0.0480 0.0400 0.0400 5,744 -0.01(-13.04%)
Jul 13, 2020 0.0460 0.0460 0.0460 0.0460 1,000 -0.01(-16.36%)
Jul 10, 2020 0.0590 0.0590 0.0500 0.0550 17,000 -0.00(-3.51%)
Jul 09, 2020 0.0580 0.0580 0.0570 0.0570 1,950 +0.01(+14.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Jul 06, 2020 0.0350 0.0470 0.0350 0.0470 2,225 -0.01(-11.32%)
Jul 02, 2020 0.0530 0.0530 0.0530 0.0530 1,000 +0.00(+0.00%)
Jul 01, 2020 0.0513 0.0530 0.0513 0.0530 302 +0.00(+0.00%)
Jun 30, 2020 0.0600 0.0600 0.0530 0.0530 5,000 +0.00(+0.00%)
Jun 29, 2020 0.0530 0.0530 0.0530 0.0530 100 +0.01(+32.50%)
Jun 26, 2020 0.0350 0.0470 0.0350 0.0400 3,900 +0.00(+0.00%)
Jun 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 23, 2020 0.0350 0.0470 0.0350 0.0400 4,909 -0.01(-14.89%)
Jun 22, 2020 0.0418 0.0470 0.0418 0.0470 9,800 +0.00(+0.00%)
Jun 19, 2020 0.0470 0.0470 0.0470 0.0470 900 +0.00(+0.00%)
Jun 18, 2020 0.0450 0.0500 0.0450 0.0470 28,074 -0.00(-1.05%)
Jun 17, 2020 0.0450 0.0475 0.0413 0.0475 1,738 -0.00(-5.00%)
Jun 16, 2020 0.0400 0.0500 0.0400 0.0500 24,000 +0.01(+25.00%)
Jun 15, 2020 0.0470 0.0500 0.0400 0.0400 5,900 -0.01(-20.00%)
Jun 11, 2020 0.0500 0.0500 0.0500 0 +0.01(+14.94%)
Jun 10, 2020 0.0465 0.0465 0.0435 0.0435 5,360 -0.01(-13.00%)
Jun 09, 2020 0.0352 0.0500 0.0350 0.0500 8,488 +0.00(+0.00%)
Jun 08, 2020 0.0403 0.0500 0.0403 0.0500 16,420 +0.01(+42.86%)
Jun 05, 2020 0.0350 0.0450 0.0350 0.0350 14,900 +0.00(+0.00%)
Jun 04, 2020 0.0350 0.0470 0.0350 0.0350 26,694 +0.00(+2.94%)
Jun 03, 2020 0.0440 0.0440 0.0340 0.0340 1,200 -0.01(-17.48%)
Jun 02, 2020 0.0450 0.0450 0.0412 0.0412 4,367 +0.00(+0.00%)
Jun 01, 2020 0.0412 0.0440 0.0340 0.0412 23,251 -0.00(-8.44%)
May 29, 2020 0.0435 0.0450 0.0340 0.0450 5,400 -0.00(-4.26%)
May 28, 2020 0.0470 0.0470 0.0470 0.0470 1,000 +0.00(+4.44%)
May 27, 2020 0.0450 0.0470 0.0450 0.0450 8,900 -0.00(-4.26%)
May 26, 2020 0.0550 0.0550 0.0350 0.0470 30,000 +0.00(+0.00%)
May 22, 2020 0.0470 0.0470 0.0470 0.0470 7,800 +0.00(+0.00%)
May 21, 2020 0.0375 0.0470 0.0350 0.0470 6,755 +0.01(+17.50%)
May 20, 2020 0.0392 0.0400 0.0375 0.0400 11,010 -0.01(-16.49%)
May 19, 2020 0.0545 0.0545 0.0415 0.0479 18,378 +0.01(+36.86%)
May 18, 2020 0.0495 0.0495 0.0350 0.0350 91,936 -0.00(-10.26%)
May 15, 2020 0.0400 0.0500 0.0390 0.0390 41,700 -0.00(-2.50%)
May 14, 2020 0.0488 0.0500 0.0400 0.0400 41,437 -0.01(-27.27%)
May 13, 2020 0.0600 0.0750 0.0400 0.0550 66,333 -0.00(-8.33%)
May 12, 2020 0.0750 0.0850 0.0600 0.0600 47,924 +0.00(+0.00%)
May 11, 2020 0.0940 0.1100 0.0600 0.0600 70,239 -0.03(-33.33%)
May 08, 2020 0.1100 0.1150 0.0850 0.0900 116,900 -0.01(-13.88%)
May 07, 2020 0.0600 0.1400 0.0520 0.1045 845,639 +0.04(+74.17%)
May 06, 2020 0.0300 0.0850 0.0290 0.0600 1,307,844 +0.03(+100.00%)
May 05, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 04, 2020 0.0280 0.0300 0.0280 0.0300 6,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.