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 (%)
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%)
May 03, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 30, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 26, 2019 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Apr 25, 2019 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Apr 22, 2019 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Apr 17, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 16, 2019 0.5400 0.5400 0.4500 0.4500 5,100 +0.00(+0.00%)
Apr 12, 2019 0.4500 0.4500 0.4500 0 -0.09(-16.67%)
Apr 09, 2019 0.5400 0.5400 0.5400 0 +0.18(+49.17%)
Apr 08, 2019 0.3500 0.3620 0.3500 0.3620 32,500 -0.08(-17.73%)
Apr 05, 2019 0.4400 0.4400 0.4000 0.4400 12,800 +0.04(+10.00%)
Apr 04, 2019 0.4500 0.4500 0.4000 0.4000 5,667 -0.07(-14.89%)
Mar 22, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 20, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 19, 2019 0.4700 0.4700 0.4700 1 +0.00(+0.00%)
Mar 12, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 04, 2019 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
Mar 01, 2019 0.5100 0.5100 0.5100 0.5100 1,000 +0.01(+2.00%)
Feb 25, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 21, 2019 0.5000 0.5000 0.5000 0 -0.05(-8.26%)
Feb 20, 2019 0.5450 0.5450 0.5450 3 +0.00(+0.00%)
Feb 19, 2019 0.5075 0.5450 0.5075 0.5450 4,000 +0.09(+19.78%)
Feb 11, 2019 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Feb 07, 2019 0.4550 0.4550 0.4550 0 -0.09(-16.51%)
Feb 05, 2019 0.5450 0.5450 0.5450 0 +0.02(+3.32%)
Jan 31, 2019 0.5275 0.5275 0.5275 0 +0.00(+0.00%)
Jan 30, 2019 0.5275 0.5275 0.5275 1 +0.00(+0.00%)
Jan 22, 2019 0.5275 0.5275 0.5275 0 +0.00(+0.00%)
Jan 16, 2019 0.5275 0.5275 0.5275 0 +0.00(+0.00%)
Jan 15, 2019 0.5275 0.5275 0.5275 0.5275 100 +0.13(+31.87%)
Jan 11, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jan 10, 2019 0.4144 0.4144 0.3700 0.3700 1,601 +0.00(+0.00%)
Jan 08, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 03, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.20%)
Jan 02, 2019 0.3450 0.3987 0.3450 0.3987 6,000 +0.10(+32.90%)
Dec 27, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.67%)
Dec 20, 2018 0.2980 0.2980 0.2980 0.2980 2,503 +0.05(+20.16%)
Dec 18, 2018 0.2480 0.2480 0.2480 0 -0.00(-0.80%)
Dec 17, 2018 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Dec 13, 2018 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
Dec 12, 2018 0.2980 0.2980 0.2900 0.2900 5,701 -0.01(-2.62%)
Dec 11, 2018 0.2400 0.2978 0.2400 0.2978 14,200 -0.00(-0.03%)
Dec 10, 2018 0.2500 0.2979 0.2500 0.2979 5,000 -0.02(-6.91%)
Dec 07, 2018 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Dec 04, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 03, 2018 0.3200 0.3200 0.2300 0.3200 6,205 +0.00(+0.00%)
Nov 30, 2018 0.2600 0.3200 0.2600 0.3200 12,300 +0.06(+23.08%)
Nov 29, 2018 0.4000 0.4000 0.2600 0.2600 3,400 -0.02(-7.14%)
Nov 27, 2018 0.2800 0.2800 0.2800 0 -0.22(-44.00%)
Nov 26, 2018 0.5000 0.5000 0.5000 0.5000 860 +0.21(+72.41%)
Nov 23, 2018 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.40%)
Nov 20, 2018 0.3002 0.3002 0.3002 0 +0.00(+0.00%)
Nov 16, 2018 0.3002 0.3002 0.3002 0 -0.04(-11.71%)
Nov 14, 2018 0.3400 0.3400 0.3400 0 -0.06(-15.00%)
Nov 13, 2018 0.4250 0.4250 0.4000 0.4000 7,971 -0.05(-11.11%)
Nov 06, 2018 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Nov 05, 2018 0.6000 0.6000 0.6000 0.6000 10,045 +0.10(+20.00%)
Nov 02, 2018 0.5000 0.5000 0.5000 0.5000 4,100 +0.10(+25.00%)
Nov 01, 2018 0.4000 0.4000 0.4000 6 +0.00(+0.00%)
Oct 31, 2018 0.4000 0.4000 0.4000 0.4000 623 +0.00(+0.00%)
Oct 24, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 23, 2018 0.4200 0.4200 0.4200 1 +0.00(+0.00%)
Oct 22, 2018 0.4200 0.4200 0.4200 1 +0.00(+0.00%)
Oct 10, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 08, 2018 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Sep 27, 2018 0.5000 0.5000 0.5000 0 -0.10(-16.39%)
Sep 24, 2018 0.5980 0.5980 0.5980 0 +0.15(+32.89%)
Sep 21, 2018 0.4500 0.4500 0.4500 0.4500 1,000 -0.20(-30.77%)
Sep 20, 2018 0.6500 0.6500 0.6500 5 +0.00(+0.00%)
Sep 10, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 06, 2018 0.6500 0.6500 0.6500 0 +0.22(+51.13%)
Sep 05, 2018 0.4301 0.4301 0.4301 3 +0.00(+0.00%)
Aug 31, 2018 0.4301 0.4301 0.4301 0 +0.00(+0.00%)
Aug 30, 2018 0.4999 0.4999 0.4301 0.4301 5,500 -0.22(-33.83%)
Aug 28, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 24, 2018 0.6500 0.6500 0.6500 0 +0.15(+30.00%)
Aug 23, 2018 0.4301 0.5000 0.4301 0.5000 9,820 +0.07(+16.28%)
Aug 22, 2018 0.5201 0.5201 0.4300 0.4300 15,001 -0.32(-42.67%)
Aug 21, 2018 0.7500 0.7500 0.7500 20 +0.00(+0.00%)
Aug 17, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 13, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 08, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 06, 2018 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.