Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 28, 2019 1.050 1.150 0.9500 0.9500 9,600 -0.02(-2.06%)
Jun 27, 2019 0.9500 0.9700 0.9500 0.9700 3,400 +0.00(+0.00%)
Jun 26, 2019 0.9700 0.9700 0.9700 0.9700 3,445 +0.00(+0.00%)
Jun 25, 2019 0.9700 0.9700 0.9530 0.9700 3,820 +0.02(+2.11%)
Jun 24, 2019 1.000 1.000 0.9500 0.9500 4,650 -0.05(-5.00%)
Jun 21, 2019 1.100 1.150 1.000 1.000 6,400 +0.00(+0.00%)
Jun 20, 2019 1.010 1.010 0.9400 1.000 15,431 -0.12(-10.71%)
Jun 19, 2019 1.100 1.120 1.010 1.120 7,870 -0.01(-0.49%)
Jun 18, 2019 1.120 1.130 1.070 1.125 6,783 -0.07(-6.21%)
Jun 17, 2019 1.150 1.200 1.120 1.200 8,814 +0.00(+0.00%)
Jun 14, 2019 1.200 1.200 1.200 20 +0.00(+0.00%)
Jun 13, 2019 1.200 1.200 1.200 6 +0.00(+0.00%)
Jun 12, 2019 1.200 1.200 1.200 19 +0.00(+0.00%)
Jun 11, 2019 1.100 1.200 1.000 1.200 7,360 +0.10(+9.09%)
Jun 10, 2019 1.150 1.150 1.100 1.100 10,000 -0.05(-4.35%)
Jun 07, 2019 1.150 1.160 1.150 1.150 4,500 +0.00(+0.00%)
Jun 06, 2019 1.165 1.165 1.150 1.150 1,350 +0.00(+0.00%)
Jun 05, 2019 1.170 1.200 1.150 1.150 990 +0.00(+0.00%)
Jun 04, 2019 1.200 1.200 1.150 1.150 4,850 +0.03(+2.68%)
Jun 03, 2019 1.190 1.190 1.100 1.120 3,135 -0.08(-6.67%)
May 31, 2019 1.130 1.200 1.130 1.200 3,300 +0.05(+4.35%)
May 30, 2019 1.100 1.150 1.100 1.150 1,170 +0.00(+0.00%)
May 29, 2019 1.130 1.150 1.010 1.150 14,287 -0.02(-1.29%)
May 28, 2019 1.195 1.195 1.160 1.165 2,946 +0.01(+0.43%)
May 24, 2019 1.200 1.200 1.150 1.160 400 -0.04(-3.33%)
May 23, 2019 1.165 1.200 1.165 1.200 700 +0.07(+6.19%)
May 22, 2019 1.130 1.130 1.130 1.130 1,081 +0.00(+0.00%)
May 21, 2019 1.120 1.200 1.120 1.130 2,215 +0.01(+0.89%)
May 20, 2019 1.120 1.190 1.120 1.120 4,100 -0.06(-5.08%)
May 17, 2019 1.200 1.210 1.120 1.180 19,900 -0.11(-8.53%)
May 16, 2019 1.300 1.300 1.200 1.290 10,650 -0.01(-0.77%)
May 15, 2019 1.300 1.300 1.200 1.300 4,674 +0.00(+0.00%)
May 14, 2019 1.300 1.300 1.300 1.300 3,731 +0.00(+0.00%)
May 13, 2019 1.210 1.300 1.210 1.300 677 +0.00(+0.00%)
May 10, 2019 1.300 1.300 1.120 1.300 9,800 +0.00(+0.00%)
May 09, 2019 1.270 1.300 1.260 1.300 1,945 +0.01(+0.78%)
May 08, 2019 1.270 1.290 1.250 1.290 6,196 -0.01(-0.77%)
May 07, 2019 1.275 1.300 1.250 1.300 13,019 -0.08(-5.80%)
May 06, 2019 1.400 1.400 1.300 1.380 3,788 -0.01(-0.72%)
May 03, 2019 1.300 1.390 1.300 1.390 4,200 +0.09(+6.92%)
May 02, 2019 1.335 1.400 1.250 1.300 4,400 +0.02(+1.56%)
May 01, 2019 1.425 1.425 1.280 1.280 8,710 -0.02(-1.54%)
Apr 30, 2019 1.300 1.400 1.300 1.300 6,613 +0.06(+4.84%)
Apr 29, 2019 1.390 1.400 1.240 1.240 2,671 -0.16(-11.43%)
Apr 26, 2019 1.400 1.400 1.210 1.400 4,300 +0.04(+2.94%)
Apr 25, 2019 1.400 1.400 1.300 1.360 3,908 -0.02(-1.45%)
Apr 24, 2019 1.400 1.400 1.350 1.380 7,907 -0.02(-1.43%)
Apr 23, 2019 1.350 1.400 1.300 1.400 9,940 +0.08(+6.06%)
Apr 22, 2019 1.350 1.350 1.300 1.320 7,680 -0.07(-5.04%)
Apr 18, 2019 1.500 1.514 1.390 1.390 8,100 -0.10(-6.71%)
Apr 17, 2019 1.555 1.555 1.290 1.490 21,095 +0.24(+19.20%)
Apr 16, 2019 1.300 1.400 1.250 1.250 2,948 -0.15(-10.71%)
Apr 15, 2019 1.385 1.450 1.300 1.400 10,514 +0.10(+7.69%)
Apr 12, 2019 1.300 1.300 1.300 1.300 2,100 -0.10(-7.14%)
Apr 11, 2019 1.200 1.400 1.200 1.400 10,536 +0.20(+16.67%)
Apr 10, 2019 1.310 1.310 1.200 1.200 4,290 -0.19(-13.67%)
Apr 09, 2019 1.400 1.500 1.250 1.390 12,711 -0.01(-0.71%)
Apr 08, 2019 1.400 1.410 1.200 1.400 11,768 +0.00(+0.00%)
Apr 05, 2019 1.190 1.400 1.190 1.400 2,000 +0.20(+16.67%)
Apr 04, 2019 1.200 1.360 1.200 1.200 10,148 -0.10(-7.69%)
Apr 03, 2019 1.350 1.400 1.120 1.300 23,308 +0.00(+0.00%)
Apr 02, 2019 1.350 1.350 1.290 1.300 6,817 -0.00(-0.38%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.