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

Textmunication Holdings Inc (OP: TXHD )

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 (%)
May 31, 2016 0.0395 0.0400 0.0310 0.0379 881,610 -0.00(-4.77%)
May 27, 2016 0.0398 0.0398 0.0398 0 +0.00(+13.71%)
May 26, 2016 0.0348 0.0399 0.0302 0.0350 237,799 -0.00(-1.13%)
May 25, 2016 0.0389 0.0390 0.0317 0.0354 517,686 +0.00(+2.61%)
May 24, 2016 0.0305 0.0345 0.0305 0.0345 188,000 -0.00(-3.63%)
May 23, 2016 0.0333 0.0358 0.0302 0.0358 183,097 -0.00(-6.77%)
May 20, 2016 0.0379 0.0385 0.0320 0.0384 828,628 +0.00(+0.00%)
May 19, 2016 0.0351 0.0449 0.0323 0.0384 244,494 -0.00(-3.76%)
May 18, 2016 0.0450 0.0450 0.0321 0.0399 325,570 -0.00(-6.82%)
May 17, 2016 0.0443 0.0443 0.0322 0.0428 179,200 +0.00(+9.79%)
May 16, 2016 0.0400 0.0400 0.0310 0.0390 132,390 -0.00(-4.88%)
May 13, 2016 0.0350 0.0448 0.0300 0.0410 175,056 +0.00(+0.00%)
May 12, 2016 0.0350 0.0520 0.0300 0.0410 495,772 -0.02(-29.07%)
May 11, 2016 0.0578 0.0578 0.0578 0.0578 116 +0.01(+28.44%)
May 10, 2016 0.0360 0.0450 0.0300 0.0450 1,040,853 +0.01(+25.00%)
May 09, 2016 0.0359 0.0360 0.0359 0.0360 201 +0.00(+2.86%)
May 06, 2016 0.0301 0.0399 0.0300 0.0350 637,934 -0.01(-29.44%)
May 05, 2016 0.0462 0.0496 0.0462 0.0496 1,100 -0.00(-0.60%)
May 04, 2016 0.0405 0.0499 0.0306 0.0499 106,100 -0.00(-9.11%)
May 03, 2016 0.0382 0.0578 0.0320 0.0549 612,024 +0.02(+50.41%)
May 02, 2016 0.0795 0.0795 0.0320 0.0365 964,064 -0.02(-39.17%)
Apr 29, 2016 0.0797 0.0797 0.0422 0.0600 114,640 +0.01(+13.21%)
Apr 28, 2016 0.0468 0.0799 0.0424 0.0530 303,594 -0.00(-2.03%)
Apr 27, 2016 0.0815 0.0815 0.0468 0.0541 155,874 -0.01(-12.88%)
Apr 26, 2016 0.0725 0.0825 0.0562 0.0621 30,300 -0.01(-10.65%)
Apr 25, 2016 0.0840 0.0840 0.0559 0.0695 71,200 +0.01(+13.93%)
Apr 22, 2016 0.0501 0.0729 0.0501 0.0610 169,400 -0.01(-16.44%)
Apr 21, 2016 0.0797 0.0797 0.0501 0.0730 276,145 +0.02(+46.00%)
Apr 20, 2016 0.0442 0.0798 0.0442 0.0500 128,235 -0.01(-11.35%)
Apr 19, 2016 0.0575 0.0590 0.0420 0.0564 249,981 +0.00(+4.44%)
Apr 18, 2016 0.0723 0.0791 0.0523 0.0540 348,953 -0.03(-35.33%)
Apr 15, 2016 0.0944 0.0944 0.0702 0.0835 65,550 -0.01(-6.70%)
Apr 14, 2016 0.0700 0.0934 0.0700 0.0895 64,800 -0.00(-5.19%)
Apr 13, 2016 0.0946 0.0946 0.0691 0.0944 3,582 -0.00(-0.53%)
Apr 12, 2016 0.0731 0.0949 0.0710 0.0949 122,700 +0.01(+14.34%)
Apr 11, 2016 0.0925 0.0925 0.0727 0.0830 548,247 -0.01(-14.70%)
Apr 08, 2016 0.0960 0.1049 0.0850 0.0973 893,006 +0.01(+11.07%)
Apr 07, 2016 0.0839 0.0970 0.0704 0.0876 2,027,059 +0.00(+4.91%)
Apr 06, 2016 0.0692 0.0838 0.0556 0.0835 1,927,795 +0.02(+22.79%)
Apr 05, 2016 0.0411 0.0690 0.0400 0.0680 912,855 +0.02(+36.27%)
Apr 04, 2016 0.0443 0.0499 0.0400 0.0499 402,501 +0.00(+0.00%)
Apr 01, 2016 0.0401 0.0499 0.0400 0.0499 411,773 +0.00(+6.40%)
Mar 31, 2016 0.0410 0.0469 0.0400 0.0469 57,000 +0.00(+0.00%)
Mar 30, 2016 0.0411 0.0469 0.0410 0.0469 67,015 +0.00(+3.30%)
Mar 29, 2016 0.0400 0.0480 0.0400 0.0454 317,399 +0.00(+10.73%)
Mar 28, 2016 0.0420 0.0490 0.0410 0.0410 293,808 -0.00(-2.38%)
Mar 24, 2016 0.0420 0.0420 0.0420 0 -0.00(-10.64%)
Mar 23, 2016 0.0401 0.0470 0.0400 0.0470 835,054 -0.00(-4.28%)
Mar 22, 2016 0.0500 0.0520 0.0401 0.0491 148,221 -0.00(-1.80%)
Mar 21, 2016 0.0500 0.0570 0.0460 0.0500 253,550 +0.00(+0.00%)
Mar 18, 2016 0.0560 0.0597 0.0500 0.0500 944,620 -0.02(-24.13%)
Mar 17, 2016 0.0740 0.0740 0.0521 0.0659 816,393 -0.00(-5.86%)
Mar 16, 2016 0.0700 0.0700 0.0650 0.0700 192,550 -0.01(-11.28%)
Mar 15, 2016 0.0700 0.0790 0.0653 0.0789 352,347 +0.00(+0.51%)
Mar 14, 2016 0.0730 0.0789 0.0650 0.0785 278,750 +0.01(+7.53%)
Mar 11, 2016 0.0516 0.0730 0.0516 0.0730 341,728 +0.01(+10.77%)
Mar 10, 2016 0.0649 0.0799 0.0550 0.0659 330,511 +0.01(+11.13%)
Mar 09, 2016 0.0647 0.0647 0.0528 0.0593 206,058 -0.00(-4.46%)
Mar 08, 2016 0.0590 0.0649 0.0506 0.0621 127,312 +0.00(+5.38%)
Mar 07, 2016 0.0700 0.0700 0.0501 0.0589 270,050 -0.01(-15.86%)
Mar 04, 2016 0.0700 0.0850 0.0700 0.0700 243,005 -0.01(-15.87%)
Mar 03, 2016 0.0985 0.0989 0.0800 0.0832 142,798 -0.02(-15.96%)
Mar 02, 2016 0.0900 0.1000 0.0820 0.0990 69,732 +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.