Gsrx Industries Inc (OP: GSRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.50(-9.09%) | |
| May 29, 2018 | 5.700 | 5.700 | 4.650 | 5.500 | 500 | +0.50(+10.00%) |
| May 22, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.45(-8.26%) | |
| May 18, 2018 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.91%) | |
| May 15, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.25(-4.35%) | |
| May 11, 2018 | 5.750 | 5.750 | 5.750 | 49 | +0.55(+10.58%) | |
| May 10, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | +0.20(+4.00%) |
| May 08, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.55(-9.91%) | |
| Apr 27, 2018 | 5.550 | 5.550 | 5.550 | 5 | +0.00(+0.00%) | |
| Apr 26, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | -0.20(-3.48%) |
| Apr 25, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 175 | +0.00(+0.00%) |
| Apr 24, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 142 | +0.00(+0.00%) |
| Apr 23, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 198 | +0.00(+0.00%) |
| Apr 17, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.01(+0.17%) | |
| Apr 06, 2018 | 5.740 | 5.740 | 5.740 | 0 | -0.01(-0.17%) | |
| Apr 05, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 525 | +0.00(+0.00%) |
| Apr 03, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
| Apr 02, 2018 | 5.000 | 5.750 | 5.000 | 5.750 | 200 | +0.75(+15.00%) |
| Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.70(-12.28%) | |
| Mar 28, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 234 | +0.75(+15.15%) |
| Mar 27, 2018 | 5.000 | 5.000 | 4.950 | 4.950 | 208 | -0.80(-13.91%) |
| Mar 26, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 466 | +0.00(+0.00%) |
| Mar 23, 2018 | 5.000 | 5.750 | 5.000 | 5.750 | 1,264 | +0.75(+15.00%) |
| Mar 22, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 590 | +0.38(+8.23%) |
| Mar 21, 2018 | 4.620 | 4.620 | 4.620 | 4.620 | 190 | -0.13(-2.74%) |
| Mar 19, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Mar 16, 2018 | 4.890 | 4.890 | 4.750 | 4.750 | 200 | -0.25(-5.00%) |
| Mar 14, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Mar 08, 2018 | 5.000 | 5.000 | 5.000 | 30 | +0.25(+5.26%) | |
| Mar 07, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 396 | -0.25(-5.00%) |
| Mar 06, 2018 | 4.600 | 5.000 | 4.550 | 5.000 | 670 | +0.25(+5.26%) |
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.
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.
