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 (%)
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%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Apr 30, 2020 0.0300 0.0300 0.0300 0.0300 26,800 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0300 0.0300 27,743 -0.02(-37.50%)
Apr 28, 2020 0.0450 0.0480 0.0450 0.0480 10,025 -0.00(-2.04%)
Apr 27, 2020 0.0280 0.0490 0.0280 0.0490 1,845 +0.02(+75.00%)
Apr 24, 2020 0.0380 0.0380 0.0280 0.0280 3,000 -0.01(-29.11%)
Apr 23, 2020 0.0280 0.0395 0.0280 0.0395 2,100 +0.01(+41.07%)
Apr 22, 2020 0.0291 0.0380 0.0280 0.0280 18,526 -0.02(-44.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+6.16%)
Apr 20, 2020 0.0471 0.0471 0.0471 0.0471 846 +0.02(+62.41%)
Apr 17, 2020 0.0380 0.0380 0.0280 0.0290 600 +0.00(+7.41%)
Apr 15, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Apr 14, 2020 0.0281 0.0281 0.0270 0.0270 4,500 -0.01(-24.37%)
Apr 13, 2020 0.0440 0.0440 0.0350 0.0357 20,600 -0.01(-18.86%)
Apr 09, 2020 0.0570 0.0570 0.0440 0.0440 6,000 -0.01(-12.00%)
Apr 08, 2020 0.0300 0.0590 0.0300 0.0500 20,242 +0.02(+88.68%)
Apr 07, 2020 0.0300 0.0300 0.0265 0.0265 58,500 -0.00(-0.38%)
Apr 06, 2020 0.0300 0.0300 0.0266 0.0266 65,703 -0.00(-8.28%)
Apr 02, 2020 0.0290 0.0290 0.0290 0 -0.01(-25.83%)
Apr 01, 2020 0.0302 0.0500 0.0300 0.0391 4,893 +0.01(+48.11%)
Mar 31, 2020 0.0310 0.0310 0.0264 0.0264 83,366 -0.03(-56.00%)
Mar 30, 2020 0.0600 0.0600 0.0600 0.0600 8,333 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0600 0.0500 0.0600 90,900 +0.03(+100.00%)
Mar 26, 2020 0.0500 0.0500 0.0300 0.0300 3,350 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 100 -0.01(-14.29%)
Mar 20, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 10,467 -0.01(-29.41%)
Mar 17, 2020 0.0500 0.0500 0.0425 0.0425 2,100 +0.02(+70.00%)
Mar 16, 2020 0.0253 0.0253 0.0250 0.0250 4,000 -0.00(-16.39%)
Mar 13, 2020 0.0500 0.0500 0.0299 0.0299 109,900 -0.00(-0.33%)
Mar 12, 2020 0.0310 0.0310 0.0300 0.0300 6,059 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0300 0.0300 0.0300 650 -0.00(-3.23%)
Mar 10, 2020 0.0310 0.0310 0.0310 0.0310 33,000 +0.00(+3.33%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Mar 06, 2020 0.0425 0.0425 0.0300 0.0300 30,500 -0.01(-25.00%)
Mar 05, 2020 0.0400 0.0500 0.0400 0.0400 12,300 -0.01(-12.09%)
Mar 04, 2020 0.0600 0.0600 0.0455 0.0455 300 -0.00(-9.00%)
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.