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

Gsrx Industries Inc (OP: GSRX )

N/A 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 (%)
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.