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 (%)
Oct 30, 2015 0.0255 0.0429 0.0250 0.0429 437,298 +0.02(+71.60%)
Oct 29, 2015 0.0215 0.0250 0.0200 0.0250 558,136 +0.00(+16.28%)
Oct 28, 2015 0.0156 0.0215 0.0156 0.0215 148,166 +0.00(+14.36%)
Oct 27, 2015 0.0138 0.0188 0.0138 0.0188 333,675 +0.00(+34.29%)
Oct 26, 2015 0.0138 0.0140 0.0121 0.0140 312,758 +0.00(+0.72%)
Oct 23, 2015 0.0120 0.0139 0.0114 0.0139 270,063 +0.00(+25.23%)
Oct 22, 2015 0.0131 0.0135 0.0106 0.0111 2,040,017 -0.00(-25.50%)
Oct 21, 2015 0.0150 0.0151 0.0120 0.0149 1,239,709 +0.00(+0.00%)
Oct 20, 2015 0.0133 0.0156 0.0120 0.0149 1,874,920 +0.00(+12.03%)
Oct 19, 2015 0.0150 0.0160 0.0133 0.0133 494,812 -0.01(-29.63%)
Oct 16, 2015 0.0145 0.0189 0.0145 0.0189 33,000 +0.00(+29.45%)
Oct 15, 2015 0.0190 0.0190 0.0128 0.0146 757,681 -0.01(-33.33%)
Oct 14, 2015 0.0219 0.0219 0.0219 0.0219 73,425 +0.00(+10.05%)
Oct 13, 2015 0.0198 0.0199 0.0198 0.0199 100,000 +0.00(+5.29%)
Oct 12, 2015 0.0189 0.0189 0.0189 0.0189 56,500 +0.00(+1.07%)
Oct 09, 2015 0.0188 0.0188 0.0187 0.0187 65,000 +0.00(+1.08%)
Oct 08, 2015 0.0130 0.0185 0.0110 0.0185 861,390 +0.00(+27.59%)
Oct 07, 2015 0.0199 0.0199 0.0133 0.0145 363,550 -0.00(-25.64%)
Oct 06, 2015 0.0123 0.0200 0.0095 0.0195 1,239,528 +0.00(+30.00%)
Oct 05, 2015 0.0200 0.0200 0.0138 0.0150 375,166 -0.01(-27.18%)
Oct 02, 2015 0.0240 0.0240 0.0206 0.0206 373,974 -0.00(-17.27%)
Oct 01, 2015 0.0290 0.0290 0.0206 0.0249 996,610 -0.00(-14.14%)
Sep 30, 2015 0.0333 0.0333 0.0252 0.0290 110,600 -0.00(-6.15%)
Sep 29, 2015 0.0310 0.0340 0.0271 0.0309 326,818 -0.00(-0.32%)
Sep 28, 2015 0.0290 0.0310 0.0290 0.0310 153,000 +0.00(+6.90%)
Sep 25, 2015 0.0262 0.0329 0.0260 0.0290 109,650 +0.00(+7.41%)
Sep 24, 2015 0.0290 0.0290 0.0249 0.0270 793,478 -0.00(-12.90%)
Sep 23, 2015 0.0272 0.0320 0.0191 0.0310 1,447,848 +0.00(+13.97%)
Sep 22, 2015 0.0267 0.0339 0.0185 0.0272 740,985 +0.00(+1.87%)
Sep 21, 2015 0.0230 0.0295 0.0215 0.0267 919,802 +0.00(+21.92%)
Sep 18, 2015 0.0176 0.0219 0.0160 0.0219 838,468 +0.00(+0.00%)
Sep 17, 2015 0.0220 0.0220 0.0171 0.0219 4,285,561 -0.00(-17.05%)
Sep 16, 2015 0.0355 0.0355 0.0200 0.0264 4,366,665 -0.01(-28.65%)
Sep 15, 2015 0.0259 0.0560 0.0178 0.0370 2,568,900 +0.01(+42.31%)
Sep 14, 2015 0.0242 0.0283 0.0202 0.0260 1,356,102 +0.00(+4.42%)
Sep 11, 2015 0.0350 0.0350 0.0211 0.0249 1,061,836 -0.00(-14.43%)
Sep 10, 2015 0.0378 0.0378 0.0230 0.0291 1,714,975 -0.01(-26.70%)
Sep 09, 2015 0.0590 0.0590 0.0301 0.0397 1,378,508 -0.02(-33.28%)
Sep 08, 2015 0.0505 0.0595 0.0285 0.0595 1,045,248 +0.01(+10.19%)
Sep 04, 2015 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Sep 03, 2015 0.0260 0.0700 0.0255 0.0500 1,634,663 +0.02(+66.67%)
Sep 02, 2015 0.0198 0.0300 0.0170 0.0300 1,701,861 +0.01(+51.52%)
Sep 01, 2015 0.0197 0.0198 0.0170 0.0198 1,016,390 +0.00(+0.00%)
Aug 31, 2015 0.0178 0.0198 0.0100 0.0198 809,213 +0.00(+10.00%)
Aug 28, 2015 0.0199 0.0199 0.0153 0.0180 309,230 +0.00(+3.45%)
Aug 27, 2015 0.0158 0.0174 0.0127 0.0174 1,999,925 +0.00(+25.18%)
Aug 26, 2015 0.0100 0.0140 0.0080 0.0139 1,348,659 +0.00(+39.00%)
Aug 25, 2015 0.0090 0.0100 0.0080 0.0100 556,107 +0.00(+8.70%)
Aug 24, 2015 0.0073 0.0075 0.0073 0.0092 709,074 +0.00(+24.32%)
Aug 21, 2015 0.0072 0.0074 0.0060 0.0074 435,537 +0.00(+2.78%)
Aug 20, 2015 0.0055 0.0072 0.0035 0.0072 6,164,052 +0.00(+26.32%)
Aug 19, 2015 0.0075 0.0075 0.0050 0.0057 5,497,739 -0.00(-32.94%)
Aug 18, 2015 0.0120 0.0120 0.0070 0.0085 1,727,141 -0.00(-29.17%)
Aug 17, 2015 0.0110 0.0140 0.0100 0.0120 4,299,134 +0.00(+50.00%)
Aug 14, 2015 0.0115 0.0122 0.0074 0.0080 2,417,860 -0.00(-30.43%)
Aug 13, 2015 0.0080 0.0115 0.0080 0.0115 528,818 +0.00(+27.78%)
Aug 12, 2015 0.0100 0.0100 0.0090 0.0090 210,000 -0.01(-35.71%)
Aug 06, 2015 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Aug 04, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Aug 03, 2015 0.0100 0.0100 0.0100 0.0100 17,000 -0.00(-20.00%)
Jul 31, 2015 0.0125 0.0125 0.0125 0.0125 10,300 +0.00(+4.17%)
Jul 29, 2015 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jul 28, 2015 0.0130 0.0150 0.0130 0.0150 33,000 +0.00(+15.38%)
Jul 27, 2015 0.0130 0.0130 0.0130 0.0130 19,000 -0.00(-7.14%)
Jul 24, 2015 0.0140 0.0140 0.0140 0.0140 110,000 +0.00(+0.00%)
Jul 21, 2015 0.0140 0.0140 0.0140 0 -0.00(-4.76%)
Jul 17, 2015 0.0147 0.0147 0.0147 0 +0.00(+47.00%)
Jul 16, 2015 0.0100 0.0100 0.0100 0.0100 58,000 +0.00(+0.00%)
Jul 15, 2015 0.0100 0.0100 0.0100 0.0100 51,500 +0.00(+0.00%)
Jul 14, 2015 0.0100 0.0100 0.0100 0.0100 69,000 +0.00(+0.00%)
Jul 09, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 08, 2015 0.0120 0.0120 0.0100 0.0100 58,300 -0.00(-16.67%)
Jul 06, 2015 0.0120 0.0120 0.0120 13 +0.00(+0.00%)
Jun 30, 2015 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 29, 2015 0.0120 0.0120 0.0120 0.0120 800 +0.00(+0.00%)
Jun 25, 2015 0.0120 0.0120 0.0120 3 -0.00(-9.09%)
Jun 24, 2015 0.0159 0.0159 0.0132 0.0132 5,200 +0.00(+32.00%)
Jun 23, 2015 0.0160 0.0160 0.0100 0.0100 194,920 -0.00(-33.33%)
Jun 22, 2015 0.0150 0.0153 0.0150 0.0150 472,080 +0.00(+25.00%)
Jun 19, 2015 0.0120 0.0120 0.0120 0.0120 600 -0.00(-20.00%)
Jun 16, 2015 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
Jun 15, 2015 0.0148 0.0151 0.0148 0.0151 39,649 +0.00(+0.67%)
Jun 12, 2015 0.0128 0.0150 0.0100 0.0150 153,965 +0.00(+7.14%)
Jun 11, 2015 0.0150 0.0150 0.0140 0.0140 208,010 +0.00(+7.69%)
Jun 10, 2015 0.0130 0.0130 0.0130 0.0130 4,477 +0.00(+0.00%)
Jun 09, 2015 0.0130 0.0130 0.0130 0.0130 7,500 -0.00(-27.78%)
Jun 03, 2015 0.0180 0.0180 0.0180 0 +0.00(+9.09%)
Jun 02, 2015 0.0117 0.0165 0.0115 0.0165 392,500 +0.01(+65.00%)
Jun 01, 2015 0.0100 0.0100 0.0100 0.0100 82,000 +0.00(+0.00%)
May 29, 2015 0.0100 0.0100 0.0100 0.0100 72,200 -0.00(-0.99%)
May 28, 2015 0.0100 0.0101 0.0100 0.0101 87,000 +0.00(+1.00%)
May 27, 2015 0.0100 0.0100 0.0100 0.0100 55,024 +0.00(+0.00%)
May 26, 2015 0.0101 0.0101 0.0100 0.0100 50,000 +0.00(+0.00%)
May 22, 2015 0.0100 0.0100 0.0100 0 -0.00(-17.36%)
May 21, 2015 0.0121 0.0121 0.0121 0.0121 70,006 -0.00(-0.82%)
May 20, 2015 0.0111 0.0122 0.0101 0.0122 100,000 -0.01(-38.38%)
May 15, 2015 0.0198 0.0198 0.0198 0 +0.00(+32.00%)
May 13, 2015 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
May 12, 2015 0.0151 0.0151 0.0151 0.0151 2,107 +0.00(+0.00%)
May 11, 2015 0.0200 0.0200 0.0150 0.0151 75,000 -0.00(-24.50%)
May 08, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 07, 2015 0.0178 0.0200 0.0154 0.0200 179,149 +0.01(+53.85%)
May 06, 2015 0.0130 0.0130 0.0130 0.0130 30,000 +0.00(+30.00%)
May 04, 2015 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
May 01, 2015 0.0130 0.0130 0.0130 0.0130 600 +0.00(+30.00%)
Apr 30, 2015 0.0140 0.0140 0.0100 0.0100 130,000 -0.01(-59.84%)
Apr 29, 2015 0.0249 0.0249 0.0249 0.0249 4,520 +0.01(+107.50%)
Apr 28, 2015 0.0200 0.0200 0.0120 0.0120 207,002 -0.01(-42.86%)
Apr 27, 2015 0.0210 0.0210 0.0210 0.0210 1,000 -0.00(-8.70%)
Apr 24, 2015 0.0294 0.0294 0.0230 0.0230 62,103 +0.00(+0.00%)
Apr 23, 2015 0.0330 0.0340 0.0230 0.0230 872,320 -0.00(-9.80%)
Apr 22, 2015 0.0366 0.0400 0.0255 0.0255 1,293,600 -0.00(-15.28%)
Apr 21, 2015 0.0330 0.0330 0.0301 0.0301 38,000 -0.00(-10.42%)
Apr 20, 2015 0.0360 0.0360 0.0331 0.0336 63,246 +0.00(+1.82%)
Apr 17, 2015 0.0330 0.0330 0.0330 0.0330 20,000 -0.00(-8.33%)
Apr 16, 2015 0.0401 0.0401 0.0360 0.0360 92,000 -0.00(-10.00%)
Apr 15, 2015 0.0400 0.0400 0.0400 0.0400 35,011 +0.00(+8.11%)
Apr 13, 2015 0.0370 0.0370 0.0370 0 +0.01(+23.33%)
Apr 10, 2015 0.0300 0.0300 0.0300 0.0300 27,500 +0.00(+7.14%)
Apr 09, 2015 0.0270 0.0370 0.0270 0.0280 157,902 +0.01(+40.00%)
Apr 08, 2015 0.0200 0.0200 0.0199 0.0200 105,033 +0.00(+0.00%)
Apr 07, 2015 0.0204 0.0204 0.0200 0.0200 14,363 +0.00(+0.00%)
Apr 06, 2015 0.0200 0.0200 0.0200 0.0200 37,300 -0.01(-20.00%)
Apr 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 01, 2015 0.0330 0.0399 0.0250 0.0250 188,706 -0.01(-24.24%)
Mar 31, 2015 0.0430 0.0430 0.0330 0.0330 617,211 -0.00(-5.71%)
Mar 30, 2015 0.0550 0.0560 0.0300 0.0350 881,042 -0.01(-16.67%)
Mar 27, 2015 0.0400 0.0775 0.0400 0.0420 47,500 +0.01(+38.16%)
Mar 11, 2015 0.0304 0.0304 0.0304 0 +0.00(+1.33%)
Mar 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 27, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.19%)
Feb 26, 2015 0.0401 0.0401 150,158 -0.03(-42.75%)
Feb 25, 2015 0.0700 0.0700 0.0700 0.0700 500 +0.03(+74.66%)
Feb 23, 2015 0.0401 0.0401 0.0401 0 +0.01(+14.57%)
Feb 20, 2015 0.0600 0.0600 0.0350 0.0350 108,500 -0.02(-41.67%)
Feb 19, 2015 0.0550 0.0600 0.0550 0.0600 35,000 -0.00(-4.00%)
Feb 18, 2015 0.0550 0.0625 0.0550 0.0625 38,660 -0.01(-10.71%)
Feb 17, 2015 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-25.53%)
Feb 13, 2015 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Feb 12, 2015 0.1000 0.1000 0.0850 0.0940 31,498 -0.02(-18.26%)
Feb 11, 2015 0.1100 0.1150 0.0601 0.1150 418,698 +0.01(+4.55%)
Feb 10, 2015 0.1100 0.1100 0.1100 0.1100 25,000 -0.02(-12.42%)
Feb 09, 2015 0.0700 0.1256 0.0700 0.1256 100,500 -0.01(-9.96%)
Feb 04, 2015 0.1395 0.1395 0.1395 0 +0.06(+86.00%)
Feb 03, 2015 0.0900 0.0900 0.0750 0.0750 58,200 -0.03(-25.00%)
Jan 30, 2015 0.1000 0.1000 0.1000 0 -0.00(-2.44%)
Jan 28, 2015 0.1025 0.1025 0.1025 0.1025 5,000 -0.02(-14.58%)
Jan 26, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jan 20, 2015 0.1500 0.1500 0.1500 0 -0.02(-9.64%)
Jan 16, 2015 0.1660 0.1660 0.1660 0 +0.02(+10.67%)
Jan 12, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2015 0.1500 0.1500 0.1500 0.1500 3,838 -0.02(-11.76%)
Jan 08, 2015 0.1700 0.1700 0.1700 0.1700 2,990 +0.02(+13.33%)
Dec 30, 2014 0.1500 0.1500 0.1500 0 -0.00(-0.07%)
Dec 26, 2014 0.1501 0.1501 0.1501 0 -0.08(-34.74%)
Dec 17, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 08, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Nov 26, 2014 0.2500 0.2500 0.2500 0 +0.13(+108.33%)
Nov 21, 2014 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 18, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 14, 2014 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Nov 13, 2014 0.2500 0.2500 0.2000 0.2000 16,376 -0.03(-13.04%)
Nov 12, 2014 0.1601 0.2300 0.1501 0.2300 4,002 +0.07(+43.75%)
Nov 06, 2014 0.1600 0.1600 0.1600 0 -0.08(-33.33%)
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.