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 )

0.0050 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 (%)
Sep 29, 2017 0.0042 0.0043 0.0042 0.0042 443,420 -0.00(-4.32%)
Sep 28, 2017 0.0046 0.0046 0.0041 0.0044 2,308,250 -0.00(-4.35%)
Sep 27, 2017 0.0042 0.0046 0.0041 0.0046 2,199,500 +0.00(+4.55%)
Sep 26, 2017 0.0044 0.0045 0.0040 0.0044 2,171,918 -0.00(-3.93%)
Sep 25, 2017 0.0044 0.0046 0.0044 0.0046 598,227 -0.00(-5.76%)
Sep 22, 2017 0.0054 0.0054 0.0044 0.0049 794,327 +0.00(+1.25%)
Sep 21, 2017 0.0055 0.0070 0.0042 0.0048 4,367,319 +0.00(+6.67%)
Sep 20, 2017 0.0049 0.0089 0.0044 0.0045 12,509,046 +0.00(+4.65%)
Sep 19, 2017 0.0050 0.0050 0.0042 0.0043 2,152,820 -0.00(-18.87%)
Sep 18, 2017 0.0045 0.0061 0.0042 0.0053 1,416,865 +0.00(+17.78%)
Sep 15, 2017 0.0042 0.0045 0.0042 0.0045 54,000 +0.00(+15.98%)
Sep 14, 2017 0.0045 0.0045 0.0038 0.0039 336,946 -0.00(-7.71%)
Sep 13, 2017 0.0048 0.0048 0.0042 0.0042 289,003 -0.00(-10.55%)
Sep 12, 2017 0.0047 0.0047 0.0040 0.0047 3,125,520 +0.00(+17.50%)
Sep 11, 2017 0.0048 0.0048 0.0040 0.0040 487,485 -0.00(-16.67%)
Sep 08, 2017 0.0040 0.0048 0.0040 0.0048 81,786 +0.00(+7.87%)
Sep 07, 2017 0.0035 0.0044 0.0035 0.0044 1,762,000 +0.00(+11.25%)
Sep 06, 2017 0.0040 0.0040 0.0037 0.0040 1,139,553 +0.00(+0.00%)
Sep 05, 2017 0.0031 0.0040 0.0031 0.0040 363,577 +0.00(+0.00%)
Sep 01, 2017 0.0036 0.0043 0.0036 0.0040 1,534,433 +0.00(+11.11%)
Aug 31, 2017 0.0039 0.0039 0.0030 0.0036 1,706,000 +0.00(+2.86%)
Aug 30, 2017 0.0039 0.0039 0.0035 0.0035 2,009,000 +0.00(+0.00%)
Aug 29, 2017 0.0028 0.0035 0.0028 0.0035 1,384,000 +0.00(+2.94%)
Aug 28, 2017 0.0028 0.0034 0.0028 0.0034 42,544 -0.00(-8.11%)
Aug 25, 2017 0.0030 0.0037 0.0026 0.0037 1,871,249 +0.00(+23.33%)
Aug 23, 2017 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Aug 22, 2017 0.0033 0.0033 0.0028 0.0028 210,000 -0.00(-15.15%)
Aug 21, 2017 0.0033 0.0033 0.0033 0.0033 210,000 +0.00(+15.79%)
Aug 18, 2017 0.0037 0.0037 0.0021 0.0029 3,764,020 -0.00(-20.83%)
Aug 17, 2017 0.0034 0.0040 0.0030 0.0036 1,573,001 +0.00(+16.13%)
Aug 16, 2017 0.0035 0.0037 0.0030 0.0031 2,669,871 -0.00(-11.43%)
Aug 15, 2017 0.0032 0.0035 0.0030 0.0035 765,167 +0.00(+12.90%)
Aug 14, 2017 0.0041 0.0042 0.0025 0.0031 3,539,741 -0.00(-31.11%)
Aug 11, 2017 0.0040 0.0045 0.0037 0.0045 1,554,464 +0.00(+12.50%)
Aug 10, 2017 0.0035 0.0041 0.0035 0.0040 589,433 +0.00(+17.65%)
Aug 09, 2017 0.0040 0.0040 0.0032 0.0034 2,342,200 -0.00(-20.93%)
Aug 08, 2017 0.0041 0.0043 0.0036 0.0043 4,442,900 +0.00(+4.88%)
Aug 07, 2017 0.0037 0.0050 0.0037 0.0041 269,900 +0.00(+2.50%)
Aug 04, 2017 0.0032 0.0050 0.0032 0.0040 632,300 +0.00(+11.11%)
Aug 03, 2017 0.0040 0.0040 0.0036 0.0036 840,000 -0.00(-9.77%)
Aug 02, 2017 0.0040 0.0040 0.0040 0.0040 1,394,999 +0.00(+2.31%)
Aug 01, 2017 0.0038 0.0066 0.0030 0.0039 896,520 -0.00(-18.75%)
Jul 31, 2017 0.0048 0.0048 0.0048 0.0048 100,000 -0.00(-2.04%)
Jul 28, 2017 0.0043 0.0051 0.0043 0.0049 204,180 +0.00(+25.64%)
Jul 27, 2017 0.0047 0.0050 0.0039 0.0039 1,383,710 -0.00(-10.34%)
Jul 25, 2017 0.0043 0.0043 0.0043 49 -0.00(-1.14%)
Jul 24, 2017 0.0050 0.0050 0.0038 0.0044 895,500 -0.00(-12.00%)
Jul 21, 2017 0.0050 0.0050 0.0046 0.0050 60,000 +0.00(+2.04%)
Jul 20, 2017 0.0049 0.0050 0.0047 0.0049 115,058 +0.00(+2.08%)
Jul 19, 2017 0.0055 0.0055 0.0048 0.0048 191,220 +0.00(+0.00%)
Jul 14, 2017 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Jul 13, 2017 0.0050 0.0050 0.0049 0.0049 204,200 +0.00(+6.52%)
Jul 12, 2017 0.0055 0.0055 0.0046 0.0046 963,060 +0.00(+21.05%)
Jul 11, 2017 0.0050 0.0050 0.0038 0.0038 276,654 -0.00(-22.45%)
Jul 10, 2017 0.0049 0.0049 0.0049 0.0049 70,000 +0.00(+2.08%)
Jul 07, 2017 0.0047 0.0054 0.0040 0.0048 1,893,770 +0.00(+2.13%)
Jul 06, 2017 0.0047 0.0047 0.0047 0.0047 750,000 +0.00(+6.82%)
Jul 05, 2017 0.0047 0.0051 0.0030 0.0044 5,064,631 -0.00(-12.00%)
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.