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

Protext Mobility Inc (OP: TXTM )

0.0009 +0.0001 (+12.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Aug 29, 2014 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Aug 28, 2014 0.0008 0.0009 0.0008 0.0009 3,293,058 +0.00(+0.00%)
Aug 27, 2014 0.0010 0.0008 0.0009 5,045,386 -0.00(-10.00%)
Aug 26, 2014 0.0010 0.0009 0.0010 9,415,874 +0.00(+11.11%)
Aug 25, 2014 0.0009 0.0009 0.0009 0.0009 17,498,412 +0.00(+0.00%)
Aug 22, 2014 0.0011 0.0011 0.0009 0.0009 13,126,593 -0.00(-18.18%)
Aug 21, 2014 0.0012 0.0012 0.0011 0.0011 1,425,587 -0.00(-8.33%)
Aug 20, 2014 0.0012 0.0012 0.0012 0.0012 1,075,002 +0.00(+0.00%)
Aug 19, 2014 0.0010 0.0012 0.0010 0.0012 877,967 +0.00(+20.00%)
Aug 18, 2014 0.0011 0.0012 0.0010 0.0010 8,800,220 -0.00(-23.08%)
Aug 15, 2014 0.0011 0.0013 0.0010 0.0013 1,050,000 -0.00(-13.33%)
Aug 14, 2014 0.0014 0.0014 0.0015 867,442 +0.00(+7.14%)
Aug 13, 2014 0.0015 0.0015 0.0010 0.0014 10,423,709 +0.00(+7.69%)
Aug 12, 2014 0.0013 0.0013 0.0013 0.0013 45,005 +0.00(+0.00%)
Aug 11, 2014 0.0017 0.0017 0.0013 0.0013 3,095,757 -0.00(-23.53%)
Aug 08, 2014 0.0013 0.0018 0.0012 0.0017 2,889,700 +0.00(+30.77%)
Aug 07, 2014 0.0015 0.0015 0.0012 0.0013 2,514,553 -0.00(-13.33%)
Aug 06, 2014 0.0014 0.0016 0.0012 0.0015 2,739,782 +0.00(+36.36%)
Aug 05, 2014 0.0014 0.0017 0.0011 0.0011 9,738,788 -0.00(-21.43%)
Aug 04, 2014 0.0015 0.0017 0.0012 0.0014 2,569,683 +0.00(+16.67%)
Aug 01, 2014 0.0015 0.0017 0.0012 0.0012 3,155,873 -0.00(-20.00%)
Jul 31, 2014 0.0015 0.0015 0.0015 0.0015 122,623 +0.00(+15.38%)
Jul 30, 2014 0.0015 0.0015 0.0013 0.0013 94,368 +0.00(+0.00%)
Jul 29, 2014 0.0012 0.0013 0.0012 0.0013 70,000 -0.00(-7.14%)
Jul 28, 2014 0.0022 0.0022 0.0012 0.0014 31,033,760 -0.00(-30.00%)
Jul 25, 2014 0.0020 0.0020 0.0020 0.0020 116,666 +0.00(+0.00%)
Jul 24, 2014 0.0020 0.0020 0.0020 0.0020 255,000 +0.00(+0.00%)
Jul 23, 2014 0.0027 0.0027 0.0020 0.0020 290,200 -0.00(-4.76%)
Jul 22, 2014 0.0028 0.0029 0.0021 0.0021 6,403,165 -0.00(-16.00%)
Jul 21, 2014 0.0016 0.0028 0.0016 0.0025 10,683,288 +0.00(+56.25%)
Jul 18, 2014 0.0019 0.0019 0.0016 0.0016 3,283,408 -0.00(-15.79%)
Jul 17, 2014 0.0022 0.0022 0.0019 0.0019 5,179,276 -0.00(-5.00%)
Jul 16, 2014 0.0021 0.0022 0.0020 0.0020 1,684,658 -0.00(-9.09%)
Jul 14, 2014 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Jul 11, 2014 0.0017 0.0019 0.0017 0.0019 300,000 +0.00(+11.76%)
Jul 10, 2014 0.0020 0.0020 0.0017 0.0017 1,802,182 -0.00(-15.00%)
Jul 09, 2014 0.0025 0.0025 0.0020 0.0020 2,840,000 -0.00(-9.09%)
Jul 08, 2014 0.0026 0.0026 0.0022 0.0022 540,708 -0.00(-8.33%)
Jul 07, 2014 0.0028 0.0028 0.0020 0.0024 5,235,635 +0.00(+4.35%)
Jul 03, 2014 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Jul 02, 2014 0.0030 0.0030 0.0021 0.0024 7,556,343 -0.00(-20.00%)
Jul 01, 2014 0.0032 0.0059 0.0030 0.0030 26,098,016 +0.00(+0.00%)
Jun 27, 2014 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jun 26, 2014 0.0030 0.0032 0.0030 0.0032 900,000 +0.00(+18.52%)
Jun 25, 2014 0.0030 0.0032 0.0026 0.0027 655,050 -0.00(-3.57%)
Jun 24, 2014 0.0032 0.0034 0.0024 0.0028 1,144,207 -0.00(-17.65%)
Jun 23, 2014 0.0034 0.0034 0.0034 0.0034 25,000 +0.00(+0.00%)
Jun 20, 2014 0.0027 0.0035 0.0024 0.0034 5,155,478 +0.00(+21.43%)
Jun 19, 2014 0.0028 0.0029 0.0026 0.0028 2,340,003 -0.00(-6.67%)
Jun 18, 2014 0.0032 0.0033 0.0026 0.0030 4,380,173 -0.00(-6.25%)
Jun 17, 2014 0.0035 0.0037 0.0032 0.0032 1,924,128 -0.00(-13.51%)
Jun 16, 2014 0.0040 0.0042 0.0036 0.0037 410,065 -0.00(-11.90%)
Jun 13, 2014 0.0035 0.0044 0.0035 0.0042 1,481,151 +0.00(+5.00%)
Jun 12, 2014 0.0040 0.0045 0.0040 0.0040 380,000 +0.00(+0.00%)
Jun 11, 2014 0.0048 0.0050 0.0040 0.0040 733,433 -0.00(-4.76%)
Jun 10, 2014 0.0065 0.0065 0.0039 0.0042 5,569,891 -0.00(-23.64%)
Jun 06, 2014 0.0055 0.0090 0.0041 0.0055 8,006,433 +0.00(+0.00%)
Jun 05, 2014 0.0055 0.0055 0.0055 0.0055 126,300 +0.00(+0.00%)
Jun 04, 2014 0.0045 0.0055 0.0045 0.0055 274,000 +0.00(+0.00%)
Jun 03, 2014 0.0040 0.0055 0.0037 0.0055 1,656,951 +0.00(+57.14%)
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.