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 (%)
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%)
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.