Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gsrx Industries Inc (OP: GSRX )

0.0002 UNCHANGED

Last Price Updated: 9:31 AM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		1.700	1.700	1.700	0	-0.10(-5.56%)
Aug 30, 2018	1.880	1.880	1.670	1.800	43,631	-0.05(-2.70%)
Aug 29, 2018	2.000	2.000	1.710	1.850	30,552	-0.19(-9.31%)
Aug 28, 2018	2.040	2.040	1.900	2.040	9,899	+0.14(+7.37%)
Aug 27, 2018	2.050	2.050	1.900	1.900	26,695	-0.12(-6.17%)
Aug 24, 2018	1.950	2.070	1.910	2.025	7,700	+0.11(+6.02%)
Aug 23, 2018	1.910	1.910	1.900	1.910	3,460	-0.09(-4.50%)
Aug 22, 2018	2.040	2.040	2.000	2.000	7,289	-0.01(-0.50%)
Aug 21, 2018	2.010	2.040	2.000	2.010	16,564	+0.11(+5.79%)
Aug 20, 2018	2.020	2.150	1.900	1.900	15,320	-0.13(-6.22%)
Aug 17, 2018	2.150	2.150	1.900	2.026	15,100	-0.07(-3.52%)
Aug 16, 2018	2.075	2.190	2.010	2.100	10,496	+0.12(+6.06%)
Aug 15, 2018	2.000	2.100	1.980	1.980	6,828	-0.02(-1.00%)
Aug 14, 2018	2.170	2.170	2.000	2.000	970	-0.14(-6.54%)
Aug 13, 2018	2.150	2.190	2.100	2.140	6,393	+0.04(+1.90%)
Aug 10, 2018	2.100	2.200	2.000	2.100	3,500	-0.10(-4.55%)
Aug 09, 2018	2.300	2.300	2.100	2.200	9,084	-0.06(-2.65%)
Aug 08, 2018	2.150	2.400	2.000	2.260	61,373	+0.26(+13.00%)
Aug 07, 2018	2.110	2.150	2.000	2.000	23,156	-0.15(-6.98%)
Aug 06, 2018	2.150	2.180	2.000	2.150	12,441	+0.05(+2.38%)
Aug 03, 2018	1.980	2.130	1.930	2.100	14,600	+0.09(+4.48%)
Aug 02, 2018	2.150	2.200	1.850	2.010	12,267	+0.01(+0.50%)
Aug 01, 2018	1.700	2.150	1.700	2.000	13,464	+0.21(+11.73%)
Jul 31, 2018	1.900	1.900	1.760	1.790	6,230	-0.16(-8.21%)
Jul 30, 2018	2.000	2.015	1.900	1.950	2,392	-0.04(-2.16%)
Jul 27, 2018	1.940	2.000	1.930	1.993	29,200	-1.18(-37.13%)
Jul 13, 2018		3.170	3.170	3.170	0	+0.16(+5.32%)
Jul 12, 2018	3.250	3.250	3.010	3.010	12,914	-0.19(-5.94%)
Jul 11, 2018	3.200	3.250	3.040	3.200	6,292	-0.08(-2.44%)
Jul 10, 2018	3.450	3.450	3.050	3.280	5,754	-0.02(-0.61%)
Jul 09, 2018	3.200	3.356	3.200	3.300	4,535	-0.15(-4.35%)
Jul 06, 2018	3.480	3.480	3.050	3.450	12,863	+0.00(+0.00%)
Jul 05, 2018	3.354	3.490	3.150	3.450	30,601	+0.44(+14.62%)
Jul 03, 2018		3.010	3.010	3.010	0	+0.01(+0.33%)
Jul 02, 2018	3.600	3.615	3.000	3.000	8,935	-0.60(-16.67%)
Jun 29, 2018	3.490	3.600	3.490	3.600	1,466	-0.05(-1.37%)
Jun 28, 2018	3.650	3.650	3.550	3.650	2,820	+0.40(+12.31%)
Jun 27, 2018	3.520	3.850	3.250	3.250	8,227	-0.45(-12.16%)
Jun 26, 2018	3.510	3.760	3.510	3.700	12,883	+0.20(+5.71%)
Jun 25, 2018	3.000	3.550	3.000	3.500	13,083	+0.50(+16.67%)
Jun 22, 2018	2.800	3.000	2.750	3.000	1,204	+0.20(+7.14%)
Jun 21, 2018	2.800	2.800	2.050	2.800	1,910	+0.00(+0.00%)
Jun 20, 2018	3.550	3.550	2.800	2.800	3,602	-0.80(-22.22%)
Jun 19, 2018	3.700	3.900	3.600	3.600	14,187	+0.12(+3.45%)
Jun 18, 2018	3.270	3.480	3.270	3.480	2,965	+0.23(+7.08%)
Jun 15, 2018		3.950	3.050	3.250	2,628	-0.70(-17.72%)
Jun 14, 2018	3.500	4.000	3.050	3.950	6,750	-0.15(-3.66%)
Jun 13, 2018	3.950	4.100	3.950	4.100	300	+0.10(+2.50%)
Jun 12, 2018	4.350	4.350	4.000	4.000	4,400	-0.30(-6.98%)
Jun 11, 2018	4.400	4.450	4.300	4.300	1,550	-0.35(-7.53%)
Jun 07, 2018		4.650	4.650	4.650	0	-0.10(-2.11%)
Jun 06, 2018	4.750	4.750	4.750	4.750	1,166	+0.00(+0.00%)
Jun 05, 2018	4.750	4.750	4.750	4.750	600	+0.10(+2.15%)
Jun 04, 2018	4.950	4.950	4.650	4.650	1,220	-0.35(-7.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gsrx Industries Inc (OP: GSRX )

Historical Prices