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 30, 2014 0.0052 0.0052 0.0035 0.0035 2,540,012 -0.00(-23.91%)
May 29, 2014 0.0040 0.0058 0.0040 0.0046 741,579 +0.00(+15.00%)
May 28, 2014 0.0042 0.0045 0.0035 0.0040 702,862 +0.00(+2.56%)
May 27, 2014 0.0055 0.0055 0.0034 0.0039 2,550,715 -0.00(-29.09%)
May 23, 2014 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
May 22, 2014 0.0052 0.0070 0.0052 0.0065 2,861,408 +0.00(+44.44%)
May 21, 2014 0.0050 0.0060 0.0045 0.0045 339,518 +0.00(+0.00%)
May 20, 2014 0.0055 0.0055 0.0040 0.0045 687,207 -0.00(-35.71%)
May 19, 2014 0.0070 0.0070 0.0070 0.0070 155,013 +0.00(+7.69%)
May 16, 2014 0.0075 0.0075 0.0065 0.0065 562,970 -0.00(-13.33%)
May 15, 2014 0.0060 0.0075 0.0056 0.0075 281,092 +0.00(+19.05%)
May 14, 2014 0.0068 0.0074 0.0063 0.0063 398,000 -0.00(-7.35%)
May 13, 2014 0.0070 0.0080 0.0068 0.0068 425,501 -0.00(-22.73%)
May 12, 2014 0.0094 0.0094 0.0057 0.0088 3,231,846 -0.00(-29.60%)
May 09, 2014 0.0100 0.0125 0.0087 0.0125 287,327 -0.00(-3.85%)
May 08, 2014 0.0080 0.0130 0.0080 0.0130 613,713 +0.01(+73.33%)
May 07, 2014 0.0064 0.0075 0.0064 0.0075 180,179 +0.00(+11.94%)
May 06, 2014 0.0071 0.0104 0.0062 0.0067 720,000 -0.00(-4.29%)
May 05, 2014 0.0067 0.0077 0.0060 0.0070 634,495 +0.00(+0.00%)
May 02, 2014 0.0072 0.0080 0.0070 0.0070 1,023,425 -0.00(-6.67%)
May 01, 2014 0.0116 0.0116 0.0065 0.0075 1,552,182 -0.00(-23.47%)
Apr 30, 2014 0.0095 0.0119 0.0095 0.0098 107,861 -0.00(-18.33%)
Apr 29, 2014 0.0119 0.0120 0.0119 0.0120 80,078 +0.00(+27.66%)
Apr 28, 2014 0.0095 0.0095 0.0072 0.0094 1,340,813 +0.00(+2.17%)
Apr 25, 2014 0.0081 0.0130 0.0081 0.0092 342,885 +0.00(+2.22%)
Apr 24, 2014 0.0130 0.0130 0.0080 0.0090 1,189,093 -0.00(-28.00%)
Apr 23, 2014 0.0114 0.0125 0.0114 0.0125 162,803 -0.00(-0.79%)
Apr 22, 2014 0.0128 0.0128 0.0101 0.0126 1,401,022 -0.00(-3.08%)
Apr 21, 2014 0.0150 0.0150 0.0130 0.0130 196,000 -0.00(-10.34%)
Apr 17, 2014 0.0145 0.0145 0.0145 0 -0.00(-14.71%)
Apr 16, 2014 0.0146 0.0170 0.0145 0.0170 166,453 +0.00(+0.00%)
Apr 15, 2014 0.0135 0.0170 0.0135 0.0170 186,583 +0.00(+30.77%)
Apr 14, 2014 0.0140 0.0141 0.0120 0.0130 1,242,810 -0.00(-13.33%)
Apr 11, 2014 0.0150 0.0150 0.0130 0.0150 0 -0.00(-14.29%)
Apr 10, 2014 0.0129 0.0180 0.0123 0.0175 198,686 +0.00(+34.62%)
Apr 09, 2014 0.0150 0.0150 0.0130 0.0130 410,522 -0.00(-15.03%)
Apr 08, 2014 0.0198 0.0198 0.0131 0.0153 607,744 -0.00(-11.56%)
Apr 07, 2014 0.0220 0.0220 0.0172 0.0173 1,585,481 -0.01(-30.80%)
Apr 04, 2014 0.0240 0.0250 0.0210 0.0250 0 +0.00(+13.64%)
Apr 03, 2014 0.0200 0.0230 0.0200 0.0220 251,078 +0.00(+10.00%)
Apr 02, 2014 0.0202 0.0249 0.0191 0.0200 387,707 -0.00(-0.50%)
Apr 01, 2014 0.0340 0.0340 0.0200 0.0201 1,321,841 -0.01(-40.88%)
Mar 31, 2014 0.0360 0.0380 0.0251 0.0340 1,983,169 +0.00(+14.09%)
Mar 28, 2014 0.0297 0.0350 0.0221 0.0298 0 -0.00(-0.67%)
Mar 27, 2014 0.0355 0.0355 0.0172 0.0300 402,600 -0.01(-15.49%)
Mar 26, 2014 0.0357 0.0370 0.0345 0.0355 95,880 -0.00(-4.05%)
Mar 25, 2014 0.0420 0.0450 0.0320 0.0370 465,340 -0.01(-17.78%)
Mar 24, 2014 0.0460 0.0470 0.0400 0.0450 305,586 -0.01(-10.00%)
Mar 21, 2014 0.0560 0.0580 0.0400 0.0500 1,204,018 -0.01(-18.03%)
Mar 20, 2014 0.0750 0.0800 0.0530 0.0610 656,238 -0.02(-23.75%)
Mar 19, 2014 0.0440 0.0880 0.0440 0.0800 1,113,639 +0.03(+45.45%)
Mar 18, 2014 0.0449 0.0550 0.0300 0.0550 260,902 +0.02(+61.76%)
Mar 17, 2014 0.0350 0.0450 0.0335 0.0340 241,677 -0.01(-15.00%)
Mar 14, 2014 0.0300 0.0400 0.0250 0.0400 0 +0.01(+33.33%)
Mar 13, 2014 0.0360 0.0400 0.0200 0.0300 628,473 -0.01(-16.67%)
Mar 12, 2014 0.0403 0.0429 0.0341 0.0360 272,240 -0.01(-25.00%)
Mar 11, 2014 0.0800 0.0800 0.0480 0.0480 137,001 -0.00(-4.00%)
Mar 10, 2014 0.0600 0.0600 0.0500 0.0500 12,350 -0.01(-16.67%)
Mar 07, 2014 0.0520 0.0750 0.0350 0.0600 0 +0.01(+17.65%)
Mar 06, 2014 0.0550 0.0700 0.0510 0.0510 169,028 -0.01(-12.07%)
Mar 05, 2014 0.0675 0.0710 0.0511 0.0580 237,732 -0.01(-10.77%)
Mar 04, 2014 0.1100 0.1200 0.0500 0.0650 411,982 -0.04(-40.91%)
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.