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 (%)
Feb 12, 2020 1.500 1.500 1.500 0 -0.15(-9.09%)
Feb 11, 2020 1.580 1.760 1.580 1.650 3,337 +0.13(+8.55%)
Feb 10, 2020 1.500 1.520 1.500 1.520 1,656 +0.02(+1.33%)
Feb 07, 2020 1.500 1.500 1.400 1.500 1,600 +0.00(+0.00%)
Feb 06, 2020 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Feb 05, 2020 1.550 1.700 1.500 1.500 3,081 +0.00(+0.00%)
Feb 04, 2020 1.300 1.500 1.300 1.500 330 +0.20(+15.38%)
Feb 03, 2020 1.250 1.350 1.250 1.300 9,058 +0.05(+4.00%)
Jan 31, 2020 1.220 1.250 1.220 1.250 600 +0.00(+0.00%)
Jan 30, 2020 1.250 1.250 1.250 2 +0.00(+0.00%)
Jan 29, 2020 1.250 1.250 1.250 1 +0.00(+0.00%)
Jan 28, 2020 1.250 1.250 1.250 1.250 801 +0.00(+0.00%)
Jan 24, 2020 1.250 1.250 1.250 0 +0.01(+0.81%)
Jan 23, 2020 1.220 1.240 1.220 1.240 827 +0.00(+0.00%)
Jan 22, 2020 1.180 1.240 1.180 1.240 1,100 +0.00(+0.00%)
Jan 21, 2020 1.240 1.240 1.180 1.240 16,742 +0.00(+0.00%)
Jan 17, 2020 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Jan 16, 2020 1.100 1.240 1.100 1.240 3,179 -0.01(-0.80%)
Jan 13, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 09, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 08, 2020 1.250 1.250 1.250 23 +0.00(+0.00%)
Jan 07, 2020 1.250 1.250 1.250 42 +0.00(+0.00%)
Jan 06, 2020 1.250 1.250 1.250 7 +0.00(+0.00%)
Jan 03, 2020 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
Jan 02, 2020 1.250 1.250 1.250 1.250 100 +0.15(+13.64%)
Dec 31, 2019 1.100 1.100 1.100 1.100 2,000 -0.10(-8.33%)
Dec 30, 2019 1.250 1.250 1.200 1.200 6,508 -0.05(-4.00%)
Dec 27, 2019 1.250 1.250 1.250 1.250 10,000 +0.02(+1.63%)
Dec 26, 2019 1.020 1.230 1.020 1.230 1,232 +0.00(+0.00%)
Dec 23, 2019 1.230 1.230 1.230 0 +0.05(+4.24%)
Dec 20, 2019 1.180 1.180 1.180 1.180 200 -0.05(-4.07%)
Dec 19, 2019 1.250 1.250 1.230 1.230 600 -0.02(-1.60%)
Dec 17, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 16, 2019 1.250 1.250 1.250 1.250 9,002 +0.00(+0.00%)
Dec 13, 2019 1.250 1.250 1.250 1.250 4,100 +0.00(+0.00%)
Dec 12, 2019 1.400 1.400 1.250 1.250 12,223 -0.15(-10.71%)
Dec 11, 2019 1.400 1.400 1.400 1.400 2,042 +0.00(+0.00%)
Dec 10, 2019 1.400 1.400 1.400 1.400 4,885 +0.00(+0.00%)
Dec 09, 2019 1.390 1.400 1.390 1.400 3,442 +0.10(+7.69%)
Dec 06, 2019 1.300 1.300 1.300 1.300 1,200 +0.05(+4.00%)
Dec 02, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
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%)
Sep 03, 2019 0.9000 0.9900 0.9000 0.9900 5,900 +0.09(+10.00%)
Aug 30, 2019 0.9000 0.9000 0.9000 0.9000 400 -0.01(-1.10%)
Aug 29, 2019 0.9400 0.9400 0.9100 0.9100 1,203 -0.03(-3.19%)
Aug 28, 2019 0.9400 0.9400 0.9400 0.9400 650 +0.04(+4.44%)
Aug 27, 2019 0.9900 0.9900 0.9000 0.9000 1,850 -0.05(-5.26%)
Aug 26, 2019 0.9500 0.9500 0.9500 0.9500 1,550 +0.00(+0.00%)
Aug 23, 2019 1.000 1.100 0.9500 0.9500 1,800 -0.05(-5.00%)
Aug 22, 2019 1.000 1.000 1.000 1.000 1,600 +0.03(+3.09%)
Aug 21, 2019 0.9700 0.9700 0.9700 0.9700 3,000 +0.07(+7.78%)
Aug 20, 2019 1.000 1.000 0.9000 0.9000 9,532 +0.02(+2.27%)
Aug 19, 2019 1.000 1.000 0.8800 0.8800 9,601 -0.07(-7.37%)
Aug 16, 2019 0.9500 1.000 0.9250 0.9500 37,300 +0.10(+11.76%)
Aug 15, 2019 0.9500 0.9500 0.8500 0.8500 6,016 -0.04(-4.48%)
Aug 14, 2019 0.8900 0.9500 0.8795 0.8899 1,658 -0.00(-0.01%)
Aug 13, 2019 0.8500 1.000 0.8300 0.8900 38,656 +0.04(+4.71%)
Aug 12, 2019 0.8000 0.9000 0.7800 0.8500 32,795 +0.10(+13.33%)
Aug 09, 2019 0.7000 0.7500 0.6880 0.7500 6,900 +0.05(+7.14%)
Aug 07, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 05, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 01, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 31, 2019 0.6500 0.7000 0.6500 0.7000 1,607 +0.05(+7.69%)
Jul 30, 2019 0.6500 0.6500 0.6500 0.6500 1,300 +0.05(+8.33%)
Jul 29, 2019 0.5500 0.6000 0.5500 0.6000 10,000 +0.06(+11.32%)
Jul 26, 2019 0.5390 0.5390 0.5390 10 +0.00(+0.00%)
Jul 24, 2019 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Jul 23, 2019 0.5390 0.5390 0.5390 20 +0.00(+0.00%)
Jul 22, 2019 0.5390 0.5390 0.5390 0.5390 1,000 +0.00(+0.00%)
Jul 16, 2019 0.5390 0.5390 0.5390 0 -0.06(-10.17%)
Jul 12, 2019 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 11, 2019 0.6500 0.6500 0.6500 0.6500 100 +0.03(+4.84%)
Jul 10, 2019 0.6300 0.6300 0.6164 0.6200 660 -0.01(-1.59%)
Jul 08, 2019 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Jul 05, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.05(+9.09%)
Jul 02, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 28, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 26, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 21, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 20, 2019 0.5500 0.5500 0.5500 0.5500 11,004 +0.00(+0.00%)
Jun 17, 2019 0.5500 0.5500 0.5500 0 -0.00(-0.02%)
Jun 14, 2019 0.5501 0.5501 0.5501 8 +0.00(+0.00%)
Jun 13, 2019 0.5500 0.5501 0.5500 0.5501 28,498 +0.00(+0.02%)
Jun 12, 2019 0.5500 0.5500 0.5451 0.5500 4,332 +0.02(+3.77%)
Jun 11, 2019 0.5370 0.5370 0.5300 0.5300 2,932 -0.01(-1.30%)
Jun 10, 2019 0.5250 0.5370 0.5250 0.5370 1,614 +0.04(+7.40%)
Jun 06, 2019 0.5000 0.5000 0.5000 0 -0.04(-6.89%)
Jun 05, 2019 0.5370 0.5370 0.5370 9 +0.00(+0.00%)
Jun 04, 2019 0.5370 0.5370 0.5370 0.5370 2,000 -0.00(-0.19%)
Jun 03, 2019 0.5380 0.5380 0.5380 0.5380 500 +0.09(+19.56%)
May 28, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 23, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 22, 2019 0.4500 0.4500 0.4500 0.4500 20,018 -0.02(-4.26%)
May 21, 2019 0.4700 0.4700 0.4700 2 +0.00(+0.00%)
May 17, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 16, 2019 0.5000 0.5000 0.4500 0.4500 19,500 -0.19(-29.69%)
May 15, 2019 0.6400 0.6400 0.6400 0.6400 461 -0.01(-1.54%)
May 14, 2019 0.7400 0.7400 0.6500 0.6500 1,049 +0.21(+47.73%)
May 13, 2019 0.4400 0.4400 0.4400 2 +0.00(+0.00%)
May 07, 2019 0.4400 0.4400 0.4400 0 +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.