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 (%)
Jan 31, 2020 0.0575 0.0700 0.0500 0.0700 17,000 +0.01(+16.67%)
Jan 30, 2020 0.0650 0.0650 0.0600 0.0600 4,876 -0.01(-14.29%)
Jan 27, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 24, 2020 0.0610 0.0650 0.0600 0.0650 7,500 -0.01(-7.14%)
Jan 23, 2020 0.0800 0.0800 0.0600 0.0700 43,280 -0.01(-12.50%)
Jan 22, 2020 0.0800 0.0800 0.0700 0.0800 12,092 -0.01(-11.11%)
Jan 21, 2020 0.1400 0.1400 0.0750 0.0900 92,410 -0.05(-37.02%)
Jan 17, 2020 0.1000 0.1429 0.0900 0.1429 47,900 +0.04(+41.49%)
Jan 16, 2020 0.0750 0.1100 0.0750 0.1010 65,326 +0.03(+34.67%)
Jan 15, 2020 0.0915 0.1265 0.0750 0.0750 112,771 -0.01(-15.73%)
Jan 14, 2020 0.0780 0.0900 0.0225 0.0890 135,300 +0.01(+18.67%)
Jan 13, 2020 0.0519 0.0750 0.0519 0.0750 83,357 +0.02(+44.51%)
Jan 10, 2020 0.0385 0.0519 0.0385 0.0519 119,700 +0.01(+29.75%)
Jan 09, 2020 0.0238 0.0400 0.0238 0.0400 133,875 +0.01(+45.45%)
Jan 08, 2020 0.0238 0.0275 0.0200 0.0275 20,702 +0.00(+15.55%)
Jan 07, 2020 0.0162 0.0238 0.0162 0.0238 800 +0.00(+19.00%)
Jan 06, 2020 0.0250 0.0275 0.0200 0.0200 30,598 -0.00(-14.89%)
Jan 03, 2020 0.0250 0.0250 0.0225 0.0235 25,800 +0.00(+17.50%)
Jan 02, 2020 0.0250 0.0250 0.0200 0.0200 14,500 +0.00(+20.48%)
Dec 31, 2019 0.0164 0.0166 0.0163 0.0166 6,900 +0.00(+2.47%)
Dec 30, 2019 0.0165 0.0197 0.0162 0.0162 6,000 +0.00(+0.00%)
Dec 27, 2019 0.0200 0.0200 0.0162 0.0162 8,800 -0.00(-22.86%)
Dec 26, 2019 0.0200 0.0225 0.0181 0.0210 33,437 +0.00(+5.00%)
Dec 24, 2019 0.0181 0.0200 0.0181 0.0200 18,000 +0.00(+0.00%)
Dec 23, 2019 0.0230 0.0235 0.0200 0.0200 43,400 -0.00(-13.04%)
Dec 19, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0330 0.0230 0.0230 39,175 -0.01(-23.33%)
Dec 17, 2019 0.0425 0.0425 0.0300 0.0300 8,840 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0400 0.0300 0.0300 29,324 -0.01(-25.00%)
Dec 13, 2019 0.0300 0.0400 0.0300 0.0400 22,800 +0.01(+33.33%)
Dec 12, 2019 0.0400 0.0450 0.0300 0.0300 62,302 -0.01(-33.33%)
Dec 11, 2019 0.0500 0.0515 0.0450 0.0450 36,000 -0.01(-10.00%)
Dec 10, 2019 0.0600 0.0600 0.0500 0.0500 9,600 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0530 0.0500 0.0500 8,300 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0600 0.0500 0.0500 32,500 -0.01(-16.67%)
Dec 05, 2019 0.0640 0.0640 0.0600 0.0600 5,382 +0.00(+0.00%)
Dec 04, 2019 0.0650 0.0700 0.0600 0.0600 24,464 -0.01(-14.29%)
Dec 03, 2019 0.0800 0.0800 0.0500 0.0700 121,000 -0.03(-30.00%)
Dec 02, 2019 0.0900 0.1000 0.0800 0.1000 5,902 +0.02(+25.00%)
Nov 29, 2019 0.0860 0.0860 0.0800 0.0800 6,700 -0.01(-11.11%)
Nov 27, 2019 0.1000 0.1000 0.0900 0.0900 6,200 -0.01(-10.00%)
Nov 26, 2019 0.0900 0.1000 0.0900 0.1000 5,340 +0.01(+11.11%)
Nov 25, 2019 0.1000 0.1000 0.0900 0.0900 5,877 -0.01(-10.00%)
Nov 22, 2019 0.1300 0.1300 0.0800 0.1000 79,200 +0.00(+0.00%)
Nov 21, 2019 0.1350 0.1500 0.1000 0.1000 90,933 +0.00(+0.00%)
Nov 20, 2019 0.0900 0.1000 0.0900 0.1000 8,958 +0.01(+11.11%)
Nov 19, 2019 0.1010 0.1010 0.0900 0.0900 12,820 -0.02(-18.18%)
Nov 18, 2019 0.1070 0.1500 0.0841 0.1100 83,065 +0.01(+10.00%)
Nov 15, 2019 0.1100 0.1100 0.1000 0.1000 2,600 -0.01(-9.09%)
Nov 14, 2019 0.1000 0.1100 0.1000 0.1100 13,500 +0.01(+10.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 0.1000 18,400 -0.02(-16.67%)
Nov 12, 2019 0.1000 0.1400 0.1000 0.1200 6,600 +0.02(+20.00%)
Nov 11, 2019 0.1350 0.1350 0.1000 0.1000 27,900 +0.00(+0.00%)
Nov 08, 2019 0.1500 0.1500 0.1000 0.1000 17,100 -0.05(-33.33%)
Nov 07, 2019 0.1000 0.1500 0.0841 0.1500 4,011 +0.05(+43.68%)
Nov 06, 2019 0.1200 0.1200 0.1000 0.1044 19,550 -0.01(-5.09%)
Nov 05, 2019 0.1100 0.1100 0.1100 20 +0.00(+0.00%)
Nov 04, 2019 0.1100 0.1100 0.1100 0.1100 6,500 +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.