ProText Mobility, Inc. (TXTM)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0010

0.0000

(0.00%)

At close: 03:59PM EDT

Time period:

21 Jun 2023 - 21 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.0012	0.0012	0.0010	0.0010	0.0010	758,000
20 Jun 2024	0.0004	0.0012	0.0004	0.0009	0.0009	6,434,939
18 Jun 2024	0.0012	0.0012	0.0010	0.0010	0.0010	722,550
17 Jun 2024	0.0012	0.0012	0.0009	0.0012	0.0012	4,965,750
14 Jun 2024	0.0010	0.0010	0.0009	0.0010	0.0010	595,216
13 Jun 2024	0.0009	0.0010	0.0009	0.0010	0.0010	7,062,784
12 Jun 2024	0.0009	0.0010	0.0009	0.0010	0.0010	4,217,602
11 Jun 2024	0.0010	0.0010	0.0009	0.0009	0.0009	2,744,630
10 Jun 2024	0.0009	0.0010	0.0009	0.0009	0.0009	4,943,864
07 Jun 2024	0.0009	0.0010	0.0008	0.0010	0.0010	7,335,266
06 Jun 2024	0.0011	0.0011	0.0009	0.0009	0.0009	4,926,400
05 Jun 2024	0.0011	0.0012	0.0010	0.0010	0.0010	2,781,499
04 Jun 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,173,133
03 Jun 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,675,000
31 May 2024	0.0010	0.0010	0.0008	0.0009	0.0009	8,724,480
30 May 2024	0.0008	0.0012	0.0007	0.0008	0.0008	4,366,666
29 May 2024	0.0009	0.0009	0.0008	0.0009	0.0009	5,961,506
28 May 2024	0.0009	0.0012	0.0009	0.0012	0.0012	10,166,268
24 May 2024	0.0011	0.0011	0.0009	0.0010	0.0010	5,335,000
23 May 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,208,400
22 May 2024	0.0011	0.0014	0.0010	0.0011	0.0011	7,651,791
21 May 2024	0.0010	0.0011	0.0009	0.0011	0.0011	4,758,451
20 May 2024	0.0008	0.0010	0.0008	0.0009	0.0009	15,674,919
17 May 2024	0.0012	0.0012	0.0008	0.0010	0.0010	25,566,447
16 May 2024	0.0008	0.0012	0.0008	0.0012	0.0012	15,864,733
15 May 2024	0.0007	0.0008	0.0006	0.0007	0.0007	37,830,850
14 May 2024	0.0008	0.0008	0.0006	0.0007	0.0007	80,324,824
13 May 2024	0.0008	0.0009	0.0006	0.0006	0.0006	93,834,576
10 May 2024	0.0009	0.0009	0.0007	0.0008	0.0008	129,124,741
09 May 2024	0.0011	0.0011	0.0008	0.0009	0.0009	68,793,433
08 May 2024	0.0011	0.0013	0.0010	0.0011	0.0011	84,759,820
07 May 2024	0.0014	0.0017	0.0011	0.0012	0.0012	86,631,827
06 May 2024	0.0017	0.0019	0.0015	0.0015	0.0015	15,139,827
03 May 2024	0.0018	0.0021	0.0017	0.0018	0.0018	14,607,773
02 May 2024	0.0018	0.0020	0.0018	0.0020	0.0020	1,029,294
01 May 2024	0.0020	0.0021	0.0018	0.0021	0.0021	2,510,511
30 Apr 2024	0.0021	0.0022	0.0021	0.0021	0.0021	2,674,408
29 Apr 2024	0.0021	0.0023	0.0021	0.0021	0.0021	2,005,080
26 Apr 2024	0.0018	0.0023	0.0018	0.0023	0.0023	5,461,628
25 Apr 2024	0.0018	0.0019	0.0018	0.0018	0.0018	921,142
24 Apr 2024	0.0017	0.0023	0.0017	0.0023	0.0023	648,205
23 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	600,000
22 Apr 2024	0.0017	0.0018	0.0016	0.0018	0.0018	5,536,916
19 Apr 2024	0.0020	0.0020	0.0018	0.0018	0.0018	2,235,000
18 Apr 2024	0.0007	0.0019	0.0007	0.0018	0.0018	4,724,754
17 Apr 2024	0.0020	0.0020	0.0016	0.0018	0.0018	2,475,000
16 Apr 2024	0.0025	0.0025	0.0016	0.0017	0.0017	8,451,840
15 Apr 2024	0.0024	0.0025	0.0022	0.0023	0.0023	3,166,183
12 Apr 2024	0.0023	0.0030	0.0022	0.0025	0.0025	21,370,178
11 Apr 2024	0.0019	0.0022	0.0019	0.0021	0.0021	8,871,430
10 Apr 2024	0.0016	0.0020	0.0016	0.0019	0.0019	12,381,042
09 Apr 2024	0.0015	0.0015	0.0013	0.0014	0.0014	1,974,100
08 Apr 2024	0.0015	0.0016	0.0014	0.0016	0.0016	2,860,709
05 Apr 2024	0.0017	0.0017	0.0015	0.0015	0.0015	3,435,000
04 Apr 2024	0.0016	0.0018	0.0015	0.0015	0.0015	1,561,400
03 Apr 2024	0.0017	0.0018	0.0015	0.0016	0.0016	940,887
02 Apr 2024	0.0016	0.0018	0.0015	0.0018	0.0018	4,061,388
01 Apr 2024	0.0015	0.0016	0.0013	0.0015	0.0015	5,708,457
28 Mar 2024	0.0016	0.0017	0.0014	0.0017	0.0017	11,906,149
27 Mar 2024	0.0017	0.0018	0.0016	0.0017	0.0017	5,637,541
26 Mar 2024	0.0011	0.0017	0.0011	0.0014	0.0014	2,276,788
25 Mar 2024	0.0011	0.0017	0.0011	0.0017	0.0017	1,454,111
22 Mar 2024	0.0013	0.0016	0.0011	0.0016	0.0016	4,036,089
21 Mar 2024	0.0014	0.0014	0.0011	0.0013	0.0013	3,862,230
20 Mar 2024	0.0013	0.0014	0.0013	0.0014	0.0014	187,760
19 Mar 2024	0.0013	0.0014	0.0012	0.0014	0.0014	6,678,000
18 Mar 2024	0.0013	0.0013	0.0011	0.0012	0.0012	6,393,115
15 Mar 2024	0.0014	0.0016	0.0013	0.0013	0.0013	2,975,295
14 Mar 2024	0.0012	0.0017	0.0012	0.0014	0.0014	3,760,400
13 Mar 2024	0.0016	0.0016	0.0012	0.0012	0.0012	2,322,500
12 Mar 2024	0.0012	0.0015	0.0012	0.0013	0.0013	1,533,132
11 Mar 2024	0.0012	0.0017	0.0012	0.0015	0.0015	3,351,600
08 Mar 2024	0.0017	0.0017	0.0011	0.0017	0.0017	7,930,892
07 Mar 2024	0.0019	0.0020	0.0016	0.0016	0.0016	3,130,709
06 Mar 2024	0.0018	0.0020	0.0017	0.0020	0.0020	10,126,911
05 Mar 2024	0.0015	0.0018	0.0015	0.0018	0.0018	6,070,587
04 Mar 2024	0.0012	0.0016	0.0012	0.0016	0.0016	4,863,365
01 Mar 2024	0.0015	0.0016	0.0014	0.0016	0.0016	5,022,201
29 Feb 2024	0.0013	0.0015	0.0013	0.0014	0.0014	10,077,940
28 Feb 2024	0.0013	0.0013	0.0011	0.0013	0.0013	3,569,002
27 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,196,598
26 Feb 2024	0.0011	0.0013	0.0011	0.0013	0.0013	5,579,816
23 Feb 2024	0.0011	0.0013	0.0011	0.0013	0.0013	3,544,189
22 Feb 2024	0.0012	0.0012	0.0011	0.0012	0.0012	970,247
21 Feb 2024	0.0012	0.0012	0.0011	0.0011	0.0011	552,500
20 Feb 2024	0.0011	0.0013	0.0010	0.0012	0.0012	6,606,662
16 Feb 2024	0.0012	0.0013	0.0012	0.0012	0.0012	1,794,722
15 Feb 2024	0.0013	0.0014	0.0011	0.0012	0.0012	3,621,306
14 Feb 2024	0.0012	0.0013	0.0012	0.0013	0.0013	2,147,904
13 Feb 2024	0.0010	0.0014	0.0010	0.0011	0.0011	5,535,628
12 Feb 2024	0.0009	0.0012	0.0009	0.0010	0.0010	6,266,505
09 Feb 2024	0.0012	0.0013	0.0010	0.0013	0.0013	1,940,000
08 Feb 2024	0.0013	0.0014	0.0010	0.0013	0.0013	4,815,239
07 Feb 2024	0.0013	0.0013	0.0010	0.0013	0.0013	419,100
06 Feb 2024	0.0009	0.0013	0.0008	0.0010	0.0010	6,439,722
05 Feb 2024	0.0013	0.0014	0.0011	0.0011	0.0011	3,635,300
02 Feb 2024	0.0015	0.0015	0.0006	0.0013	0.0013	103,299,652
01 Feb 2024	0.0015	0.0017	0.0015	0.0015	0.0015	3,987,026
31 Jan 2024	0.0017	0.0017	0.0016	0.0016	0.0016	7,065,576
30 Jan 2024	0.0017	0.0018	0.0015	0.0017	0.0017	8,083,866
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.42(-0.76%)

NZD/USD0.6120-0.0001(-0.02%)

NZD/EUR0.5719+0.0005(+0.09%)

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.65-0.64(-0.79%)

ProText Mobility, Inc. (TXTM)

NZX 50
11,682.39
-89.42(-0.76%)

NZD/USD
0.6120
-0.0001(-0.02%)

NZD/EUR
0.5719
+0.0005(+0.09%)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.65
-0.64(-0.79%)