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 31, 2018 0.6950 0.6999 0.5020 0.6980 18,152 +0.09(+14.43%)
Oct 30, 2018 0.5720 0.7298 0.5500 0.6100 14,389 +0.04(+6.27%)
Oct 29, 2018 0.7400 0.7500 0.5720 0.5740 31,083 -0.17(-22.43%)
Oct 26, 2018 0.6900 0.7500 0.6500 0.7400 42,200 +0.04(+5.73%)
Oct 25, 2018 0.5500 0.7499 0.5500 0.6999 21,590 +0.15(+27.25%)
Oct 24, 2018 0.5989 0.6000 0.5470 0.5500 21,999 -0.04(-6.95%)
Oct 23, 2018 0.5304 0.5999 0.5011 0.5911 11,073 +0.08(+14.78%)
Oct 22, 2018 0.5598 0.5598 0.5011 0.5150 19,960 -0.04(-6.36%)
Oct 19, 2018 0.5599 0.5599 0.5010 0.5500 69,800 +0.04(+7.84%)
Oct 18, 2018 0.5700 0.5700 0.5010 0.5100 60,618 -0.08(-13.56%)
Oct 17, 2018 0.5880 0.6498 0.5880 0.5900 6,860 -0.06(-9.77%)
Oct 16, 2018 0.6200 0.6599 0.6000 0.6539 5,669 +0.03(+5.47%)
Oct 15, 2018 0.6999 0.6999 0.6001 0.6200 15,232 -0.08(-10.91%)
Oct 12, 2018 0.6501 0.7399 0.6501 0.6959 16,800 -0.05(-7.19%)
Oct 11, 2018 0.7400 0.7998 0.7004 0.7498 11,316 +0.02(+2.71%)
Oct 10, 2018 0.7000 0.8399 0.7000 0.7300 48,713 +0.11(+17.70%)
Oct 09, 2018 0.7899 0.7899 0.6202 0.6202 37,701 -0.18(-22.47%)
Oct 08, 2018 0.7698 0.7999 0.7500 0.7999 12,016 -0.02(-2.44%)
Oct 05, 2018 0.8198 0.8200 0.7500 0.8199 22,300 +0.02(+2.49%)
Oct 04, 2018 0.8099 0.8100 0.6900 0.8000 29,351 +0.10(+14.27%)
Oct 03, 2018 0.7650 0.7650 0.7001 0.7001 9,493 +0.00(+0.00%)
Oct 02, 2018 0.8001 0.8001 0.7001 0.7001 30,809 -0.15(-18.12%)
Oct 01, 2018 0.8002 0.9499 0.7501 0.8550 32,698 +0.05(+6.85%)
Sep 28, 2018 0.9500 1.090 0.7901 0.8002 70,800 -0.05(-5.86%)
Sep 27, 2018 0.6000 0.8500 0.5603 0.8500 69,861 +0.29(+51.76%)
Sep 26, 2018 0.5100 0.7683 0.5100 0.5601 58,556 +0.05(+9.82%)
Sep 25, 2018 0.7301 0.7301 0.4400 0.5100 141,125 -0.22(-30.14%)
Sep 24, 2018 0.7500 0.7899 0.6501 0.7300 46,130 -0.02(-2.67%)
Sep 21, 2018 0.8004 0.8499 0.7500 0.7500 54,100 -0.12(-13.79%)
Sep 20, 2018 1.060 1.070 0.6010 0.8700 265,884 -0.16(-15.53%)
Sep 19, 2018 1.520 1.550 0.9601 1.030 276,544 -0.55(-34.81%)
Sep 18, 2018 1.640 1.970 1.210 1.580 268,369 -0.06(-3.66%)
Sep 17, 2018 1.180 1.890 1.120 1.640 350,962 +0.52(+46.43%)
Sep 14, 2018 0.8000 1.120 0.8000 1.120 151,900 +0.32(+40.02%)
Sep 13, 2018 0.8000 0.8000 0.7701 0.7999 48,489 +0.04(+5.13%)
Sep 12, 2018 0.7250 0.7800 0.7101 0.7609 41,954 +0.04(+4.94%)
Sep 11, 2018 0.6499 0.8500 0.6499 0.7251 221,077 +0.08(+11.59%)
Sep 10, 2018 0.5000 0.6799 0.5000 0.6498 104,326 +0.12(+23.07%)
Sep 07, 2018 0.5175 0.5399 0.4714 0.5280 51,500 +0.01(+2.03%)
Sep 06, 2018 0.4100 0.5175 0.4000 0.5175 123,559 +0.11(+27.94%)
Sep 05, 2018 0.4000 0.4045 0.3552 0.4045 21,566 +0.00(+1.13%)
Sep 04, 2018 0.3900 0.4000 0.3451 0.4000 52,550 +0.01(+2.59%)
Aug 31, 2018 0.3899 0.3899 0.3899 0 +0.03(+7.92%)
Aug 30, 2018 0.3999 0.3999 0.3100 0.3613 43,402 -0.02(-4.92%)
Aug 29, 2018 0.3990 0.4000 0.3700 0.3800 34,859 -0.02(-4.76%)
Aug 28, 2018 0.3770 0.3999 0.3201 0.3990 47,611 -0.00(-0.25%)
Aug 27, 2018 0.3599 0.4000 0.3200 0.4000 44,958 +0.04(+11.14%)
Aug 24, 2018 0.3300 0.3799 0.2841 0.3599 28,100 +0.03(+9.06%)
Aug 23, 2018 0.3800 0.3800 0.3200 0.3300 9,196 -0.05(-13.16%)
Aug 22, 2018 0.3300 0.3900 0.2000 0.3800 11,916 +0.05(+15.15%)
Aug 21, 2018 0.3500 0.3600 0.2700 0.3300 29,899 -0.02(-5.71%)
Aug 20, 2018 0.3500 0.3500 0.2220 0.3500 12,241 +0.00(+0.00%)
Aug 17, 2018 0.3450 0.3500 0.2501 0.3500 28,500 +0.02(+6.06%)
Aug 16, 2018 0.3000 0.3500 0.2300 0.3300 10,849 +0.03(+10.00%)
Aug 15, 2018 0.4000 0.4000 0.2000 0.3000 35,253 -0.10(-25.00%)
Aug 14, 2018 0.3900 0.4000 0.3000 0.4000 34,830 +0.01(+2.56%)
Aug 13, 2018 0.4000 0.4000 0.3000 0.3900 32,938 -0.01(-2.50%)
Aug 10, 2018 0.3000 0.4000 0.1100 0.4000 65,000 +0.10(+33.33%)
Aug 09, 2018 0.3100 0.3300 0.2500 0.3000 36,205 -0.03(-9.09%)
Aug 08, 2018 0.3200 0.3700 0.2600 0.3300 33,779 +0.01(+3.13%)
Aug 07, 2018 0.3780 0.3780 0.3000 0.3200 63,310 -0.02(-5.88%)
Aug 06, 2018 0.1832 0.4000 0.1601 0.3400 227,805 +0.15(+76.72%)
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.