Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trxade Group Inc (OP: TRXD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 1.250 1.250 1.250 1.250 200 -0.03(-2.35%)
Nov 27, 2019 1.290 1.290 1.280 1.280 4,100 -0.07(-5.18%)
Nov 26, 2019 1.350 1.350 1.350 1.350 1,219 +0.00(+0.00%)
Nov 25, 2019 1.260 1.350 1.250 1.350 13,600 +0.10(+8.00%)
Nov 22, 2019 1.340 1.340 1.250 1.250 1,100 -0.00(-0.40%)
Nov 21, 2019 1.260 1.260 1.255 1.255 3,977 -0.10(-7.04%)
Nov 19, 2019 1.350 1.350 1.350 0 +0.10(+8.00%)
Nov 18, 2019 1.330 1.350 1.250 1.250 702 -0.08(-6.02%)
Nov 15, 2019 1.350 1.350 1.330 1.330 400 -0.01(-0.75%)
Nov 14, 2019 1.200 1.340 1.200 1.340 201 +0.14(+11.67%)
Nov 13, 2019 1.240 1.240 1.200 1.200 3,259 +0.00(+0.00%)
Nov 12, 2019 1.340 1.340 1.200 1.200 5,100 -0.14(-10.45%)
Nov 11, 2019 1.370 1.370 1.340 1.340 2,867 +0.09(+7.20%)
Nov 08, 2019 1.250 1.250 1.250 1.250 300 -0.07(-5.30%)
Nov 07, 2019 1.270 1.320 1.270 1.320 3,000 +0.05(+3.94%)
Nov 06, 2019 1.270 1.270 1.270 1.270 217 +0.20(+18.69%)
Nov 05, 2019 1.070 1.070 1.070 31 +0.00(+0.00%)
Nov 04, 2019 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Nov 01, 2019 1.070 1.070 1.070 1.070 800 +0.00(+0.00%)
Oct 31, 2019 1.000 1.070 1.000 1.070 1,704 +0.00(+0.00%)
Oct 30, 2019 1.180 1.180 1.070 1.070 2,903 -0.13(-10.83%)
Oct 29, 2019 0.9990 1.200 0.9990 1.200 2,564 +0.25(+26.58%)
Oct 28, 2019 0.8800 0.9480 0.8700 0.9480 19,651 +0.02(+1.94%)
Oct 25, 2019 0.9300 0.9300 0.9300 0.9300 2,000 +0.04(+4.38%)
Oct 24, 2019 1.100 1.100 0.8700 0.8910 23,107 -0.22(-19.73%)
Oct 23, 2019 1.100 1.200 1.100 1.110 9,300 +0.01(+0.91%)
Oct 22, 2019 1.100 1.100 1.100 70 +0.00(+0.00%)
Oct 21, 2019 1.100 1.100 1.100 90 +0.00(+0.00%)
Oct 18, 2019 1.100 1.100 1.100 3 +0.00(+0.00%)
Oct 16, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 15, 2019 1.100 1.100 1.100 1.100 3,000 +0.00(+0.00%)
Oct 14, 2019 1.100 1.150 1.050 1.100 4,406 +0.15(+15.78%)
Oct 11, 2019 1.000 1.100 0.9501 0.9501 4,000 -0.10(-9.51%)
Oct 09, 2019 1.050 1.050 1.050 0 +0.05(+5.00%)
Oct 08, 2019 1.050 1.050 0.9000 1.000 9,319 -0.01(-0.99%)
Oct 07, 2019 1.050 1.050 1.000 1.010 1,401 -0.09(-8.18%)
Oct 04, 2019 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
Oct 03, 2019 1.100 1.100 1.050 1.050 2,679 +0.00(+0.00%)
Oct 02, 2019 1.470 1.480 1.000 1.050 6,259 -0.40(-27.59%)
Oct 01, 2019 1.450 1.450 1.450 1.450 800 +0.13(+9.85%)
Sep 30, 2019 1.420 1.420 1.320 1.320 350 +0.02(+1.54%)
Sep 27, 2019 1.300 1.300 1.300 1.300 1,000 -0.14(-9.72%)
Sep 26, 2019 1.440 1.440 1.440 25 +0.00(+0.00%)
Sep 25, 2019 1.440 1.440 1.440 1.440 500 +0.00(+0.00%)
Sep 24, 2019 1.490 1.490 1.440 1.440 14,036 -0.04(-2.70%)
Sep 23, 2019 1.480 1.600 1.480 1.480 3,462 +0.03(+2.07%)
Sep 20, 2019 1.480 1.480 1.284 1.450 1,600 -0.04(-2.68%)
Sep 19, 2019 1.400 1.500 1.180 1.490 3,172 +0.34(+29.57%)
Sep 18, 2019 1.170 1.300 1.150 1.150 15,950 +0.00(+0.00%)
Sep 17, 2019 1.150 1.150 1.150 1.150 230 -0.05(-4.17%)
Sep 16, 2019 0.9000 1.200 0.9000 1.200 733 +0.00(+0.00%)
Sep 12, 2019 1.200 1.200 1.200 0 -0.04(-3.23%)
Sep 11, 2019 1.200 1.240 0.9200 1.240 5,164 +0.04(+3.33%)
Sep 10, 2019 1.200 1.200 1.110 1.200 501 +0.00(+0.00%)
Sep 09, 2019 1.200 1.200 1.200 1.200 400 +0.20(+20.00%)
Sep 06, 2019 1.020 1.200 0.9700 1.000 3,500 +0.00(+0.00%)
Sep 05, 2019 1.000 1.000 1.000 1.000 2,199 +0.01(+1.01%)
Sep 04, 2019 0.9900 0.9900 0.9900 0.9900 1,900 +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.