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 (%)
Feb 29, 2016 0.0950 0.0950 0.0803 0.0950 68,990 -0.01(-5.00%)
Feb 26, 2016 0.0500 0.1100 0.0500 0.1000 631,472 -0.02(-16.67%)
Feb 25, 2016 0.0990 0.1200 0.0750 0.1200 1,721,725 +0.02(+25.00%)
Feb 24, 2016 0.0700 0.1000 0.0575 0.0960 1,129,912 +0.02(+28.00%)
Feb 23, 2016 0.0752 0.0800 0.0531 0.0750 1,168,885 -0.01(-11.76%)
Feb 22, 2016 0.1250 0.1250 0.0800 0.0850 710,732 -0.04(-32.00%)
Feb 19, 2016 0.1100 0.1300 0.1100 0.1250 152,506 -0.00(-1.46%)
Feb 18, 2016 0.0780 0.1309 0.0780 0.1268 666,183 +0.02(+15.53%)
Feb 17, 2016 0.0930 0.1098 0.0850 0.1098 756,486 +0.02(+22.00%)
Feb 16, 2016 0.0800 0.1000 0.0715 0.0900 422,498 +0.01(+13.92%)
Feb 12, 2016 0.0790 0.0790 0.0790 0 -0.01(-12.22%)
Feb 11, 2016 0.0899 0.0901 0.0770 0.0900 371,965 +0.00(+0.11%)
Feb 10, 2016 0.1000 0.1000 0.0800 0.0899 504,308 -0.01(-10.10%)
Feb 09, 2016 0.0959 0.1000 0.0900 0.1000 569,147 +0.01(+7.53%)
Feb 08, 2016 0.0650 0.0930 0.0650 0.0930 276,564 +0.01(+12.18%)
Feb 05, 2016 0.0500 0.0829 0.0500 0.0829 312,612 +0.03(+56.42%)
Feb 04, 2016 0.0390 0.0579 0.0390 0.0530 265,735 +0.00(+6.21%)
Feb 03, 2016 0.0490 0.0499 0.0366 0.0499 132,544 +0.00(+0.60%)
Feb 02, 2016 0.0388 0.0496 0.0388 0.0496 799,635 +0.01(+33.33%)
Feb 01, 2016 0.0360 0.0388 0.0360 0.0372 580,117 +0.00(+6.29%)
Jan 29, 2016 0.0347 0.0350 0.0347 0.0350 87,461 +0.00(+9.72%)
Jan 28, 2016 0.0350 0.0360 0.0305 0.0319 331,704 -0.00(-11.39%)
Jan 27, 2016 0.0320 0.0360 0.0280 0.0360 429,622 +0.00(+12.50%)
Jan 26, 2016 0.0295 0.0320 0.0257 0.0320 114,070 -0.00(-8.31%)
Jan 25, 2016 0.0299 0.0349 0.0296 0.0349 20,550 +0.00(+2.95%)
Jan 22, 2016 0.0300 0.0339 0.0291 0.0339 130,194 -0.00(-2.87%)
Jan 21, 2016 0.0304 0.0349 0.0211 0.0349 101,526 -0.00(-3.06%)
Jan 20, 2016 0.0333 0.0360 0.0333 0.0360 17,500 -0.00(-5.26%)
Jan 19, 2016 0.0299 0.0380 0.0299 0.0380 360,788 +0.01(+27.09%)
Jan 15, 2016 0.0299 0.0299 0.0299 0 +0.00(+10.74%)
Jan 14, 2016 0.0290 0.0290 0.0232 0.0270 305,300 +0.00(+3.85%)
Jan 13, 2016 0.0280 0.0280 0.0260 0.0260 29,020 -0.00(-3.70%)
Jan 12, 2016 0.0250 0.0280 0.0250 0.0270 124,916 -0.00(-3.57%)
Jan 11, 2016 0.0250 0.0280 0.0250 0.0280 104,500 +0.00(+12.00%)
Jan 08, 2016 0.0230 0.0251 0.0223 0.0250 181,676 +0.00(+8.70%)
Jan 07, 2016 0.0276 0.0277 0.0220 0.0230 138,683 -0.00(-17.56%)
Jan 06, 2016 0.0230 0.0279 0.0207 0.0279 167,431 +0.00(+21.30%)
Jan 05, 2016 0.0234 0.0279 0.0201 0.0230 929,000 -0.01(-17.86%)
Jan 04, 2016 0.0239 0.0299 0.0239 0.0280 76,240 +0.00(+18.64%)
Dec 31, 2015 0.0236 0.0236 0.0236 0 +0.00(+14.56%)
Dec 30, 2015 0.0210 0.0210 0.0206 0.0206 41,240 -0.00(-1.44%)
Dec 29, 2015 0.0205 0.0218 0.0205 0.0209 40,000 -0.00(-8.73%)
Dec 28, 2015 0.0206 0.0229 0.0206 0.0229 4,400 -0.00(-9.49%)
Dec 24, 2015 0.0253 0.0253 0.0253 0 -0.00(-11.23%)
Dec 23, 2015 0.0225 0.0285 0.0224 0.0285 61,950 -0.00(-1.72%)
Dec 22, 2015 0.0239 0.0290 0.0201 0.0290 60,200 +0.00(+0.00%)
Dec 21, 2015 0.0201 0.0299 0.0201 0.0290 225,423 +0.00(+3.94%)
Dec 18, 2015 0.0250 0.0279 0.0234 0.0279 86,186 -0.00(-2.79%)
Dec 17, 2015 0.0231 0.0287 0.0230 0.0287 63,155 -0.00(-0.69%)
Dec 16, 2015 0.0231 0.0289 0.0231 0.0289 29,022 +0.00(+3.21%)
Dec 15, 2015 0.0267 0.0280 0.0267 0.0280 77,468 +0.00(+4.48%)
Dec 11, 2015 0.0268 0.0268 0.0268 0 +0.00(+11.67%)
Dec 10, 2015 0.0250 0.0268 0.0240 0.0240 180,790 -0.00(-11.11%)
Dec 08, 2015 0.0270 0.0270 0.0270 0 -0.00(-6.57%)
Dec 07, 2015 0.0211 0.0289 0.0210 0.0289 166,902 +0.01(+30.77%)
Dec 04, 2015 0.0230 0.0289 0.0221 0.0221 130,900 -0.00(-1.34%)
Dec 03, 2015 0.0225 0.0225 0.0220 0.0224 308,965 -0.00(-2.61%)
Dec 02, 2015 0.0210 0.0230 0.0210 0.0230 2,380 -0.00(-1.29%)
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.