GSRX

GSRX Industries (PK) Historical Data

GSRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.053 0.00 0.0% 0.053 0.053 0.053 1,016
Jul 01 2020 0.053 0.00 0.0% 0.05125 0.053 0.05125 302
Jun 30 2020 0.053 0.00 0.0% 0.06 0.06 0.053 5,000
Jun 29 2020 0.053 0.013 32.5% 0.053 0.053 0.053 100
Jun 26 2020 0.04 0.00 0.0% 0.035 0.047 0.035 3,900
Jun 25 2020 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Jun 25 2020 0.04 0.00 0.0% 0.04 0.04 0.04 0
Jun 24 2020 0.04 0.00 0.0% 0.04 0.04 0.04 16,100
Jun 23 2020 0.04 0.00 +0.00% 0.035 0.047 0.035 0
Jun 23 2020 0.04 -0.007 -14.89% 0.035 0.047 0.035 4,909
Jun 22 2020 0.047 0.00 0.0% 0.04175 0.047 0.04175 9,800
Jun 19 2020 0.047 0.00 0.0% 0.047 0.047 0.047 973
Jun 18 2020 0.047 -0.0005 -1.05% 0.04499 0.05 0.04499 28,074
Jun 17 2020 0.0475 0.00 +0.00% 0.04499 0.0475 0.0413 0
Jun 17 2020 0.0475 -0.0025 -5.0% 0.04499 0.0475 0.0413 1,738
Jun 16 2020 0.05 0.00 +0.00% 0.04 0.05 0.04 0
Jun 16 2020 0.05 0.01 25.0% 0.04 0.05 0.04 24,000
Jun 15 2020 0.04 -0.01 -20.0% 0.047 0.05 0.04 5,900
Jun 12 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jun 11 2020 0.05 0.0065 14.94% 0.04 0.055 0.04 15,586
Jun 10 2020 0.0435 -0.0065 -13.0% 0.0465 0.0465 0.0435 5,360
Jun 09 2020 0.05 0.00 0.0% 0.04065 0.05 0.035 8,488
Jun 08 2020 0.05 0.00 +0.00% 0.04025 0.05 0.04025 0
Jun 08 2020 0.05 0.015 42.86% 0.04025 0.05 0.04025 16,420
Jun 05 2020 0.035 0.00 +0.00% 0.035 0.045 0.035 0
Jun 05 2020 0.035 0.00 0.0% 0.035 0.045 0.035 14,900
Jun 04 2020 0.035 0.001 2.94% 0.035 0.047 0.035 26,694
Jun 03 2020 0.034 0.00 +0.00% 0.044 0.044 0.034 0
Jun 03 2020 0.034 -0.00715 -17.38% 0.044 0.044 0.034 1,200
Jun 02 2020 0.04115 0.00 0.0% 0.045 0.045 0.04115 4,367
Jun 01 2020 0.04115 -0.00385 -8.56% 0.04115 0.044 0.034 23,251
May 29 2020 0.045 0.00 +0.00% 0.0435 0.045 0.034 0
May 29 2020 0.045 -0.002 -4.26% 0.0435 0.045 0.034 5,408
May 28 2020 0.047 0.002 4.44% 0.047 0.047 0.047 1,000
May 27 2020 0.045 -0.002 -4.26% 0.045 0.047 0.045 8,900
May 26 2020 0.047 0.00 +0.00% 0.055 0.055 0.035 0
May 26 2020 0.047 0.00 0.0% 0.055 0.055 0.035 30,000
May 25 2020 0.047 0.00 +0.00% 0.047 0.047 0.047 0
May 22 2020 0.047 0.00 0.0% 0.047 0.047 0.047 7,829
May 21 2020 0.047 0.007 17.5% 0.0375 0.047 0.035 6,755
May 20 2020 0.04 0.00 +0.00% 0.0392 0.04 0.0375 0
May 20 2020 0.04 -0.0079 -16.49% 0.0392 0.04 0.0375 11,010
May 19 2020 0.0479 0.00 +0.00% 0.0545 0.0545 0.0415 0
May 19 2020 0.0479 0.0129 36.86% 0.0545 0.0545 0.0415 18,378
May 18 2020 0.035 -0.004 -10.26% 0.0495 0.0495 0.035 91,936
May 15 2020 0.039 0.00 +0.00% 0.04 0.05 0.039 0
May 15 2020 0.039 -0.001 -2.5% 0.04 0.05 0.039 41,745
May 14 2020 0.04 -0.015 -27.27% 0.04875 0.05 0.04 41,437
May 13 2020 0.055 0.00 +0.00% 0.06 0.075 0.04 0
May 13 2020 0.055 -0.005 -8.33% 0.06 0.075 0.04 66,333
May 12 2020 0.06 0.00 0.0% 0.075 0.085 0.06 47,924
May 11 2020 0.06 0.00 +0.00% 0.094 0.11 0.06 0
May 11 2020 0.06 -0.03 -33.33% 0.094 0.11 0.06 70,239
May 08 2020 0.09 -0.0145 -13.88% 0.11 0.115 0.085 116,965
May 07 2020 0.1045 0.00 +0.00% 0.06 0.14 0.052 0
May 07 2020 0.1045 0.0445 74.17% 0.06 0.14 0.052 845,639
May 06 2020 0.06 0.03 100.0% 0.03 0.085 0.029 1,307,844
May 05 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
May 05 2020 0.03 0.00 0.0% 0.03 0.03 0.03 1,000
May 04 2020 0.03 0.00 0.0% 0.028 0.03 0.028 6,000
May 01 2020 0.03 0.00 0.0% 0.03 0.03 0.03 1,000
Apr 30 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Apr 30 2020 0.03 0.00 0.0% 0.03 0.03 0.03 26,800
Apr 29 2020 0.03 -0.018 -37.5% 0.035 0.035 0.02999 27,743
Apr 28 2020 0.048 0.00 +0.00% 0.045 0.048 0.045 0
Apr 28 2020 0.048 -0.001 -2.04% 0.045 0.048 0.045 10,025
Apr 27 2020 0.049 0.021 75.0% 0.028 0.049 0.028 1,845
Apr 24 2020 0.028 -0.0115 -29.11% 0.03799 0.03799 0.028 3,000
Apr 23 2020 0.0395 0.00 +0.00% 0.028 0.0395 0.028 0
Apr 23 2020 0.0395 0.0115 41.07% 0.028 0.0395 0.028 2,100
Apr 22 2020 0.028 -0.022 -44.0% 0.0291 0.03799 0.028 18,526
Apr 21 2020 0.05 0.00 +0.00% 0.05 0.05 0.05 0
Apr 21 2020 0.05 0.0029 6.16% 0.05 0.05 0.05 1,100
Apr 20 2020 0.0471 0.00 +0.00% 0.0471 0.0471 0.0471 0
Apr 20 2020 0.0471 0.0181 62.41% 0.0471 0.0471 0.0471 846
Apr 17 2020 0.029 0.002 7.41% 0.03799 0.03799 0.028 661
Apr 16 2020 0.027 0.00 0.0% 0.027 0.027 0.027 0
Apr 15 2020 0.027 0.00 0.0% 0.027 0.027 0.027 807
Apr 14 2020 0.027 -0.0087 -24.37% 0.0281 0.0281 0.027 4,500
Apr 13 2020 0.0357 0.00 +0.00% 0.044 0.044 0.035 0
Apr 13 2020 0.0357 -0.0083 -18.86% 0.044 0.044 0.035 20,600
Apr 10 2020 0.044 0.00 +0.00% 0.057 0.057 0.044 0
Apr 09 2020 0.044 -0.006 -12.0% 0.057 0.057 0.044 6,000
Apr 08 2020 0.05 0.0235 88.68% 0.03 0.059 0.03 20,242
Apr 07 2020 0.0265 0.00 +0.00% 0.03 0.03 0.0265 0
Apr 07 2020 0.0265 -0.0001 -0.38% 0.03 0.03 0.0265 58,500
Apr 06 2020 0.0266 -0.0024 -8.28% 0.03 0.03 0.0266 65,703


Your Recent History
USOTC
GSRX
GSRX Indus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.