Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GTX Corp (OP: GTXO )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 19, 2022 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 31, 2017 0.0068 0.0079 0.0061 0.0078 703,813 +0.00(+13.04%)
May 30, 2017 0.0079 0.0079 0.0069 0.0069 357,436 -0.00(-14.81%)
May 26, 2017 0.0080 0.0081 0.0080 0.0081 385,000 +0.00(+0.00%)
May 25, 2017 0.0081 0.0081 0.0081 0.0081 133,613 +0.00(+0.00%)
May 24, 2017 0.0081 0.0081 0.0081 0.0081 75,000 +0.00(+1.25%)
May 23, 2017 0.0082 0.0082 0.0069 0.0080 1,100,188 +0.00(+0.00%)
May 22, 2017 0.0068 0.0080 0.0068 0.0080 641,000 +0.00(+2.56%)
May 19, 2017 0.0069 0.0078 0.0067 0.0078 987,647 +0.00(+13.04%)
May 18, 2017 0.0069 0.0069 0.0061 0.0069 4,169,463 +0.00(+11.29%)
May 17, 2017 0.0060 0.0070 0.0059 0.0062 1,161,334 +0.00(+8.77%)
May 16, 2017 0.0052 0.0060 0.0050 0.0057 2,523,525 -0.00(-5.00%)
May 15, 2017 0.0055 0.0062 0.0047 0.0060 5,872,284 +0.00(+0.00%)
May 12, 2017 0.0061 0.0074 0.0060 0.0060 1,232,024 -0.00(-12.41%)
May 11, 2017 0.0067 0.0075 0.0065 0.0069 1,561,800 -0.00(-2.14%)
May 10, 2017 0.0070 0.0070 0.0070 0.0070 2,425,922 +0.00(+2.94%)
May 09, 2017 0.0078 0.0078 0.0066 0.0068 2,079,452 -0.00(-11.69%)
May 08, 2017 0.0078 0.0078 0.0072 0.0077 765,511 -0.00(-1.28%)
May 05, 2017 0.0078 0.0078 0.0077 0.0078 16,574 +0.00(+1.30%)
May 04, 2017 0.0072 0.0078 0.0072 0.0077 1,474,369 +0.00(+5.48%)
May 03, 2017 0.0072 0.0073 0.0072 0.0073 948,592 +0.00(+1.39%)
May 02, 2017 0.0073 0.0073 0.0072 0.0072 435,386 -0.00(-1.37%)
May 01, 2017 0.0072 0.0074 0.0072 0.0073 1,691,549 -0.00(-2.67%)
Apr 28, 2017 0.0075 0.0080 0.0075 0.0075 4,242,000 -0.00(-6.19%)
Apr 27, 2017 0.0084 0.0084 0.0074 0.0080 6,467,203 -0.00(-4.82%)
Apr 26, 2017 0.0079 0.0086 0.0079 0.0084 633,052 -0.00(-1.18%)
Apr 25, 2017 0.0085 0.0085 0.0084 0.0085 139,067 +0.00(+1.19%)
Apr 24, 2017 0.0084 0.0085 0.0078 0.0084 252,247 +0.00(+1.20%)
Apr 21, 2017 0.0083 0.0083 0.0080 0.0083 599,000 +0.00(+5.01%)
Apr 20, 2017 0.0085 0.0085 0.0079 0.0079 2,191,820 -0.00(-7.01%)
Apr 19, 2017 0.0091 0.0092 0.0083 0.0085 372,000 -0.00(-1.62%)
Apr 18, 2017 0.0107 0.0107 0.0086 0.0086 1,238,354 -0.00(-3.46%)
Apr 17, 2017 0.0090 0.0091 0.0085 0.0089 3,717,928 +0.00(+5.29%)
Apr 13, 2017 0.0090 0.0090 0.0080 0.0085 254,349 +0.00(+1.19%)
Apr 12, 2017 0.0085 0.0085 0.0075 0.0084 1,116,320 +0.00(+0.00%)
Apr 11, 2017 0.0105 0.0105 0.0084 0.0084 1,786,045 -0.00(-6.67%)
Apr 10, 2017 0.0104 0.0104 0.0090 0.0090 318,703 -0.00(-13.46%)
Apr 07, 2017 0.0104 0.0104 0.0092 0.0104 1,208,760 -0.00(-11.11%)
Apr 06, 2017 0.0127 0.0127 0.0106 0.0117 806,811 -0.00(-4.10%)
Apr 05, 2017 0.0129 0.0129 0.0109 0.0122 1,467,095 -0.00(-5.43%)
Apr 04, 2017 0.0121 0.0130 0.0100 0.0129 4,207,832 +0.00(+12.12%)
Apr 03, 2017 0.0135 0.0135 0.0096 0.0115 3,650,319 -0.00(-11.49%)
Mar 31, 2017 0.0125 0.0130 0.0110 0.0130 4,253,846 +0.00(+1.56%)
Mar 30, 2017 0.0105 0.0128 0.0105 0.0128 3,121,610 +0.00(+15.32%)
Mar 29, 2017 0.0120 0.0122 0.0105 0.0111 2,741,033 -0.00(-7.50%)
Mar 28, 2017 0.0105 0.0120 0.0100 0.0120 1,476,653 +0.00(+12.15%)
Mar 27, 2017 0.0120 0.0120 0.0104 0.0107 2,161,287 -0.00(-10.83%)
Mar 24, 2017 0.0103 0.0129 0.0102 0.0120 2,708,061 +0.00(+16.50%)
Mar 23, 2017 0.0133 0.0137 0.0095 0.0103 2,706,755 -0.00(-20.77%)
Mar 22, 2017 0.0112 0.0137 0.0099 0.0130 11,200,704 +0.00(+18.18%)
Mar 21, 2017 0.0081 0.0125 0.0081 0.0110 3,626,772 +0.00(+35.80%)
Mar 20, 2017 0.0085 0.0085 0.0080 0.0081 350,488 +0.00(+0.00%)
Mar 17, 2017 0.0084 0.0085 0.0080 0.0081 359,799 -0.00(-4.71%)
Mar 16, 2017 0.0080 0.0085 0.0072 0.0085 1,621,439 +0.00(+6.52%)
Mar 15, 2017 0.0077 0.0080 0.0077 0.0080 440,499 +0.00(+2.31%)
Mar 14, 2017 0.0077 0.0078 0.0070 0.0078 468,800 +0.00(+11.43%)
Mar 13, 2017 0.0077 0.0077 0.0070 0.0070 68,438 -0.00(-9.09%)
Mar 10, 2017 0.0070 0.0078 0.0070 0.0077 217,072 +0.00(+0.00%)
Mar 09, 2017 0.0070 0.0077 0.0070 0.0077 100,600 +0.00(+1.32%)
Mar 08, 2017 0.0070 0.0076 0.0069 0.0076 138,780 +0.00(+8.57%)
Mar 07, 2017 0.0070 0.0070 0.0070 0.0070 1,084,806 +0.00(+4.48%)
Mar 06, 2017 0.0079 0.0080 0.0066 0.0067 1,602,594 -0.00(-16.25%)
Mar 03, 2017 0.0080 0.0080 0.0070 0.0080 1,949,909 +0.00(+1.27%)
Mar 02, 2017 0.0080 0.0080 0.0065 0.0079 573,040 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.