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 31, 2022 0.0051 0.0053 0.0037 0.0042 85,617,920 -0.00(-14.29%)
Aug 30, 2022 0.0034 0.0052 0.0028 0.0049 221,530,544 +0.00(+40.00%)
Aug 29, 2022 0.0031 0.0036 0.0030 0.0035 143,988,320 +0.00(+20.69%)
Aug 26, 2022 0.0028 0.0031 0.0026 0.0029 59,537,124 +0.00(+3.57%)
Aug 25, 2022 0.0033 0.0033 0.0025 0.0028 66,756,720 -0.00(-9.68%)
Aug 24, 2022 0.0024 0.0035 0.0023 0.0031 182,055,072 +0.00(+34.78%)
Aug 23, 2022 0.0026 0.0026 0.0022 0.0023 132,451,584 -0.00(-11.54%)
Aug 22, 2022 0.0029 0.0030 0.0024 0.0026 184,470,320 -0.00(-10.34%)
Aug 19, 2022 0.0031 0.0033 0.0028 0.0029 112,666,704 -0.00(-9.38%)
Aug 18, 2022 0.0038 0.0038 0.0030 0.0032 136,255,824 -0.00(-15.79%)
Aug 17, 2022 0.0038 0.0039 0.0035 0.0038 168,582,320 -0.00(-5.00%)
Aug 16, 2022 0.0044 0.0044 0.0038 0.0040 129,749,888 +0.00(+0.00%)
Aug 15, 2022 0.0039 0.0045 0.0039 0.0040 94,492,456 +0.00(+0.00%)
Aug 12, 2022 0.0038 0.0041 0.0037 0.0040 72,260,976 +0.00(+0.00%)
Aug 11, 2022 0.0037 0.0040 0.0035 0.0040 113,409,536 +0.00(+0.00%)
Aug 10, 2022 0.0041 0.0041 0.0036 0.0040 114,568,672 +0.00(+5.26%)
Aug 09, 2022 0.0046 0.0046 0.0037 0.0038 131,977,384 -0.00(-17.39%)
Aug 08, 2022 0.0054 0.0058 0.0044 0.0046 98,950,440 -0.00(-20.69%)
Aug 05, 2022 0.0058 0.0059 0.0052 0.0058 56,374,400 -0.00(-1.69%)
Aug 04, 2022 0.0061 0.0064 0.0058 0.0059 17,424,020 -0.00(-1.67%)
Aug 03, 2022 0.0057 0.0061 0.0054 0.0060 33,011,120 +0.00(+5.26%)
Aug 02, 2022 0.0064 0.0066 0.0056 0.0057 42,398,204 -0.00(-10.94%)
Aug 01, 2022 0.0062 0.0081 0.0055 0.0064 125,738,936 +0.00(+1.59%)
Jul 29, 2022 0.0066 0.0070 0.0058 0.0063 54,739,020 -0.00(-3.08%)
Jul 28, 2022 0.0065 0.0074 0.0063 0.0065 20,994,734 -0.00(-4.41%)
Jul 27, 2022 0.0067 0.0073 0.0059 0.0068 61,908,676 +0.00(+1.49%)
Jul 26, 2022 0.0095 0.0095 0.0066 0.0067 73,611,328 -0.00(-21.18%)
Jul 25, 2022 0.0082 0.0097 0.0082 0.0085 151,824,416 +0.00(+10.39%)
Jul 22, 2022 0.0044 0.0083 0.0042 0.0077 214,764,848 +0.00(+83.33%)
Jul 21, 2022 0.0043 0.0045 0.0037 0.0042 65,792,440 -0.00(-2.33%)
Jul 20, 2022 0.0039 0.0047 0.0037 0.0043 108,778,376 +0.00(+19.44%)
Jul 19, 2022 0.0039 0.0042 0.0035 0.0036 94,668,184 -0.00(-16.28%)
Jul 18, 2022 0.0044 0.0049 0.0040 0.0043 64,077,800 -0.00(-6.52%)
Jul 15, 2022 0.0048 0.0049 0.0038 0.0046 104,261,720 -0.00(-4.17%)
Jul 14, 2022 0.0045 0.0050 0.0037 0.0048 182,891,488 -0.00(-4.00%)
Jul 13, 2022 0.0061 0.0064 0.0050 0.0050 101,354,824 -0.00(-16.67%)
Jul 12, 2022 0.0063 0.0066 0.0058 0.0060 44,506,832 -0.00(-4.76%)
Jul 11, 2022 0.0072 0.0072 0.0060 0.0063 63,531,976 -0.00(-10.00%)
Jul 08, 2022 0.0072 0.0085 0.0065 0.0070 75,502,704 -0.00(-5.41%)
Jul 07, 2022 0.0063 0.0077 0.0059 0.0074 86,743,440 +0.00(+21.31%)
Jul 06, 2022 0.0068 0.0070 0.0058 0.0061 239,146,976 -0.00(-23.75%)
Jul 05, 2022 0.0105 0.0110 0.0072 0.0080 174,208,080 -0.00(-24.53%)
Jul 01, 2022 0.0115 0.0117 0.0102 0.0106 50,471,552 -0.00(-5.36%)
Jun 30, 2022 0.0114 0.0130 0.0103 0.0112 129,905,912 -0.00(-6.67%)
Jun 29, 2022 0.0100 0.0125 0.0090 0.0120 142,688,304 +0.00(+27.66%)
Jun 28, 2022 0.0103 0.0103 0.0086 0.0094 110,377,912 -0.00(-4.08%)
Jun 27, 2022 0.0100 0.0117 0.0095 0.0098 246,545,232 +0.00(+4.26%)
Jun 24, 2022 0.0068 0.0095 0.0057 0.0094 327,119,456 +0.00(+28.77%)
Jun 23, 2022 0.0087 0.0088 0.0064 0.0073 421,831,648 -0.00(-13.10%)
Jun 22, 2022 0.0173 0.0174 0.0063 0.0084 1,339,357,696 -0.01(-50.30%)
Jun 21, 2022 0.0182 0.0188 0.0136 0.0169 420,527,744 +0.00(+3.05%)
Jun 17, 2022 0.0190 0.0191 0.0121 0.0164 462,482,272 +0.00(+8.61%)
Jun 16, 2022 0.0124 0.0183 0.0123 0.0151 631,493,312 +0.00(+46.60%)
Jun 15, 2022 0.0072 0.0113 0.0071 0.0103 620,857,280 +0.00(+49.28%)
Jun 14, 2022 0.0046 0.0073 0.0045 0.0069 661,118,016 +0.00(+68.29%)
Jun 13, 2022 0.0026 0.0049 0.0025 0.0041 632,882,880 +0.00(+127.78%)
Jun 10, 2022 0.0020 0.0020 0.0016 0.0018 77,905,408 -0.00(-5.26%)
Jun 09, 2022 0.0019 0.0020 0.0018 0.0019 31,438,728 -0.00(-5.00%)
Jun 08, 2022 0.0021 0.0021 0.0019 0.0020 11,504,223 +0.00(+0.00%)
Jun 07, 2022 0.0021 0.0021 0.0019 0.0020 46,687,076 -0.00(-4.76%)
Jun 06, 2022 0.0021 0.0022 0.0019 0.0021 45,030,968 +0.00(+0.00%)
Jun 03, 2022 0.0019 0.0022 0.0018 0.0021 17,404,080 +0.00(+10.53%)
Jun 02, 2022 0.0020 0.0021 0.0018 0.0019 35,400,728 +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.