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

Protext Mobility Inc (OP: TXTM )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2022 0.0022 0.0022 0.0019 0.0020 27,357,142 -0.00(-13.04%)
May 27, 2022 0.0020 0.0025 0.0019 0.0023 43,126,548 +0.00(+21.05%)
May 26, 2022 0.0022 0.0023 0.0018 0.0019 79,014,112 -0.00(-13.64%)
May 25, 2022 0.0027 0.0028 0.0020 0.0022 45,252,140 -0.00(-18.52%)
May 24, 2022 0.0025 0.0028 0.0024 0.0027 91,159,072 +0.00(+8.00%)
May 23, 2022 0.0021 0.0026 0.0020 0.0025 91,922,872 +0.00(+19.05%)
May 20, 2022 0.0021 0.0022 0.0018 0.0021 48,622,200 +0.00(+10.53%)
May 19, 2022 0.0019 0.0022 0.0018 0.0019 84,474,816 +0.00(+5.56%)
May 18, 2022 0.0018 0.0019 0.0017 0.0018 24,614,504 +0.00(+0.00%)
May 17, 2022 0.0016 0.0019 0.0015 0.0018 42,246,692 +0.00(+12.50%)
May 16, 2022 0.0015 0.0016 0.0014 0.0016 25,695,200 +0.00(+0.00%)
May 13, 2022 0.0017 0.0017 0.0015 0.0016 26,728,870 +0.00(+0.00%)
May 12, 2022 0.0017 0.0017 0.0012 0.0016 62,740,444 -0.00(-5.88%)
May 11, 2022 0.0019 0.0019 0.0015 0.0017 41,009,636 -0.00(-10.53%)
May 10, 2022 0.0019 0.0019 0.0017 0.0019 22,400,260 +0.00(+11.76%)
May 09, 2022 0.0018 0.0019 0.0017 0.0017 39,367,360 -0.00(-5.56%)
May 06, 2022 0.0017 0.0019 0.0016 0.0018 33,272,444 +0.00(+5.88%)
May 05, 2022 0.0017 0.0018 0.0017 0.0017 38,758,776 -0.00(-5.56%)
May 04, 2022 0.0019 0.0020 0.0017 0.0018 50,894,136 -0.00(-5.26%)
May 03, 2022 0.0019 0.0021 0.0018 0.0019 12,340,341 -0.00(-5.00%)
May 02, 2022 0.0019 0.0022 0.0018 0.0020 49,493,344 +0.00(+5.26%)
Apr 29, 2022 0.0017 0.0021 0.0017 0.0019 59,849,704 +0.00(+11.76%)
Apr 28, 2022 0.0017 0.0018 0.0016 0.0017 20,340,340 +0.00(+0.00%)
Apr 27, 2022 0.0018 0.0018 0.0016 0.0017 11,195,048 +0.00(+0.00%)
Apr 26, 2022 0.0019 0.0019 0.0016 0.0017 28,168,456 +0.00(+6.25%)
Apr 25, 2022 0.0018 0.0021 0.0016 0.0016 54,020,512 -0.00(-20.00%)
Apr 22, 2022 0.0022 0.0023 0.0018 0.0020 143,496,416 -0.00(-4.76%)
Apr 21, 2022 0.0017 0.0022 0.0015 0.0021 237,394,832 +0.00(+23.53%)
Apr 20, 2022 0.0015 0.0018 0.0015 0.0017 77,539,192 +0.00(+13.33%)
Apr 19, 2022 0.0016 0.0017 0.0015 0.0015 51,146,928 -0.00(-6.25%)
Apr 18, 2022 0.0015 0.0016 0.0013 0.0016 102,831,664 +0.00(+6.67%)
Apr 14, 2022 0.0014 0.0015 0.0013 0.0015 62,460,768 +0.00(+7.14%)
Apr 13, 2022 0.0013 0.0014 0.0013 0.0014 29,558,580 +0.00(+16.67%)
Apr 12, 2022 0.0013 0.0014 0.0012 0.0012 30,179,332 -0.00(-14.29%)
Apr 11, 2022 0.0013 0.0014 0.0012 0.0014 28,167,660 +0.00(+0.00%)
Apr 08, 2022 0.0014 0.0014 0.0012 0.0014 42,998,292 +0.00(+0.00%)
Apr 07, 2022 0.0013 0.0014 0.0013 0.0014 20,273,340 +0.00(+7.69%)
Apr 06, 2022 0.0013 0.0014 0.0011 0.0013 81,704,304 +0.00(+8.33%)
Apr 05, 2022 0.0011 0.0013 0.0011 0.0012 25,518,700 +0.00(+9.09%)
Apr 04, 2022 0.0012 0.0013 0.0011 0.0011 41,309,212 -0.00(-8.33%)
Apr 01, 2022 0.0012 0.0013 0.0012 0.0012 22,742,840 -0.00(-7.69%)
Mar 31, 2022 0.0013 0.0014 0.0012 0.0013 30,147,740 +0.00(+0.00%)
Mar 30, 2022 0.0013 0.0015 0.0013 0.0013 10,328,057 -0.00(-7.14%)
Mar 29, 2022 0.0014 0.0014 0.0012 0.0014 40,827,872 +0.00(+16.67%)
Mar 28, 2022 0.0013 0.0014 0.0011 0.0012 109,053,560 -0.00(-14.29%)
Mar 25, 2022 0.0013 0.0014 0.0012 0.0014 80,977,768 +0.00(+7.69%)
Mar 24, 2022 0.0012 0.0015 0.0012 0.0013 75,960,912 +0.00(+8.33%)
Mar 23, 2022 0.0011 0.0012 0.0011 0.0012 5,617,139 +0.00(+0.00%)
Mar 22, 2022 0.0011 0.0014 0.0011 0.0012 36,956,124 +0.00(+9.09%)
Mar 21, 2022 0.0010 0.0012 0.0010 0.0011 48,364,968 +0.00(+10.00%)
Mar 18, 2022 0.0011 0.0011 0.0010 0.0010 8,173,543 -0.00(-9.09%)
Mar 17, 2022 0.0011 0.0012 0.0011 0.0011 24,674,060 +0.00(+0.00%)
Mar 16, 2022 0.0010 0.0012 0.0010 0.0011 43,139,244 +0.00(+0.00%)
Mar 15, 2022 0.0011 0.0013 0.0011 0.0011 17,206,530 -0.00(-8.33%)
Mar 14, 2022 0.0010 0.0013 0.0010 0.0012 60,881,008 +0.00(+9.09%)
Mar 11, 2022 0.0011 0.0011 0.0010 0.0011 12,855,727 +0.00(+0.00%)
Mar 10, 2022 0.0011 0.0011 0.0009 0.0011 30,501,234 +0.00(+0.00%)
Mar 09, 2022 0.0011 0.0011 0.0009 0.0011 11,530,264 +0.00(+10.00%)
Mar 08, 2022 0.0010 0.0011 0.0009 0.0010 52,820,216 -0.00(-9.09%)
Mar 07, 2022 0.0012 0.0012 0.0010 0.0011 22,390,210 -0.00(-8.33%)
Mar 04, 2022 0.0011 0.0012 0.0011 0.0012 62,492,116 -0.00(-7.69%)
Mar 03, 2022 0.0011 0.0013 0.0011 0.0013 7,928,312 +0.00(+8.33%)
Mar 02, 2022 0.0012 0.0013 0.0011 0.0012 22,151,792 -0.00(-7.69%)
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.