STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

ProText Mobility, Inc. (TXTM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0008

-0.0001

(-11.11%)

At close: 03:59PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	129,124,741
May 09, 2024	0.0011	0.0011	0.0008	0.0009	0.0009	68,793,433
May 08, 2024	0.0011	0.0013	0.0010	0.0011	0.0011	84,759,820
May 07, 2024	0.0014	0.0017	0.0011	0.0012	0.0012	86,631,827
May 06, 2024	0.0017	0.0019	0.0015	0.0015	0.0015	15,139,827
May 03, 2024	0.0018	0.0021	0.0017	0.0018	0.0018	14,607,773
May 02, 2024	0.0018	0.0020	0.0018	0.0020	0.0020	1,029,294
May 01, 2024	0.0020	0.0021	0.0018	0.0021	0.0021	2,510,511
Apr 30, 2024	0.0021	0.0022	0.0021	0.0021	0.0021	2,674,408
Apr 29, 2024	0.0021	0.0023	0.0021	0.0021	0.0021	2,005,080
Apr 26, 2024	0.0018	0.0023	0.0018	0.0023	0.0023	5,461,628
Apr 25, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	921,142
Apr 24, 2024	0.0017	0.0023	0.0017	0.0023	0.0023	648,205
Apr 23, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	600,000
Apr 22, 2024	0.0017	0.0018	0.0016	0.0018	0.0018	5,536,916
Apr 19, 2024	0.0020	0.0020	0.0018	0.0018	0.0018	2,235,000
Apr 18, 2024	0.0007	0.0019	0.0007	0.0018	0.0018	4,724,754
Apr 17, 2024	0.0020	0.0020	0.0016	0.0018	0.0018	2,475,000
Apr 16, 2024	0.0025	0.0025	0.0016	0.0017	0.0017	8,451,840
Apr 15, 2024	0.0024	0.0025	0.0022	0.0023	0.0023	3,166,183
Apr 12, 2024	0.0023	0.0030	0.0022	0.0025	0.0025	21,370,178
Apr 11, 2024	0.0019	0.0022	0.0019	0.0021	0.0021	8,871,430
Apr 10, 2024	0.0016	0.0020	0.0016	0.0019	0.0019	12,381,042
Apr 09, 2024	0.0015	0.0015	0.0013	0.0014	0.0014	1,974,100
Apr 08, 2024	0.0015	0.0016	0.0014	0.0016	0.0016	2,860,709
Apr 05, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	3,435,000
Apr 04, 2024	0.0016	0.0018	0.0015	0.0015	0.0015	1,561,400
Apr 03, 2024	0.0017	0.0018	0.0015	0.0016	0.0016	940,887
Apr 02, 2024	0.0016	0.0018	0.0015	0.0018	0.0018	4,061,388
Apr 01, 2024	0.0015	0.0016	0.0013	0.0015	0.0015	5,708,457
Mar 28, 2024	0.0016	0.0017	0.0014	0.0017	0.0017	11,906,149
Mar 27, 2024	0.0017	0.0018	0.0016	0.0017	0.0017	5,637,541
Mar 26, 2024	0.0011	0.0017	0.0011	0.0014	0.0014	2,276,788
Mar 25, 2024	0.0011	0.0017	0.0011	0.0017	0.0017	1,454,111
Mar 22, 2024	0.0013	0.0016	0.0011	0.0016	0.0016	4,036,089
Mar 21, 2024	0.0014	0.0014	0.0011	0.0013	0.0013	3,862,230
Mar 20, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	187,760
Mar 19, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	6,678,000
Mar 18, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	6,393,115
Mar 15, 2024	0.0014	0.0016	0.0013	0.0013	0.0013	2,975,295
Mar 14, 2024	0.0012	0.0017	0.0012	0.0014	0.0014	3,760,400
Mar 13, 2024	0.0016	0.0016	0.0012	0.0012	0.0012	2,322,500
Mar 12, 2024	0.0012	0.0015	0.0012	0.0013	0.0013	1,533,132
Mar 11, 2024	0.0012	0.0017	0.0012	0.0015	0.0015	3,351,600
Mar 08, 2024	0.0017	0.0017	0.0011	0.0017	0.0017	7,930,892
Mar 07, 2024	0.0019	0.0020	0.0016	0.0016	0.0016	3,130,709
Mar 06, 2024	0.0018	0.0020	0.0017	0.0020	0.0020	10,126,911
Mar 05, 2024	0.0015	0.0018	0.0015	0.0018	0.0018	6,070,587
Mar 04, 2024	0.0012	0.0016	0.0012	0.0016	0.0016	4,863,365
Mar 01, 2024	0.0015	0.0016	0.0014	0.0016	0.0016	5,022,201
Feb 29, 2024	0.0013	0.0015	0.0013	0.0014	0.0014	10,077,940
Feb 28, 2024	0.0013	0.0013	0.0011	0.0013	0.0013	3,569,002
Feb 27, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,196,598
Feb 26, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	5,579,816
Feb 23, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	3,544,189
Feb 22, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	970,247
Feb 21, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	552,500
Feb 20, 2024	0.0011	0.0013	0.0010	0.0012	0.0012	6,606,662
Feb 16, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	1,794,722
Feb 15, 2024	0.0013	0.0014	0.0011	0.0012	0.0012	3,621,306
Feb 14, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	2,147,904
Feb 13, 2024	0.0010	0.0014	0.0010	0.0011	0.0011	5,535,628
Feb 12, 2024	0.0009	0.0012	0.0009	0.0010	0.0010	6,266,505
Feb 09, 2024	0.0012	0.0013	0.0010	0.0013	0.0013	1,940,000
Feb 08, 2024	0.0013	0.0014	0.0010	0.0013	0.0013	4,815,239
Feb 07, 2024	0.0013	0.0013	0.0010	0.0013	0.0013	419,100
Feb 06, 2024	0.0009	0.0013	0.0008	0.0010	0.0010	6,439,722
Feb 05, 2024	0.0013	0.0014	0.0011	0.0011	0.0011	3,635,300
Feb 02, 2024	0.0015	0.0015	0.0006	0.0013	0.0013	103,299,652
Feb 01, 2024	0.0015	0.0017	0.0015	0.0015	0.0015	3,987,026
Jan 31, 2024	0.0017	0.0017	0.0016	0.0016	0.0016	7,065,576
Jan 30, 2024	0.0017	0.0018	0.0015	0.0017	0.0017	8,083,866
Jan 29, 2024	0.0015	0.0019	0.0015	0.0018	0.0018	2,309,799
Jan 26, 2024	0.0019	0.0019	0.0015	0.0019	0.0019	8,735,816
Jan 25, 2024	0.0020	0.0020	0.0017	0.0019	0.0019	599,391
Jan 24, 2024	0.0020	0.0021	0.0017	0.0020	0.0020	2,942,384
Jan 23, 2024	0.0017	0.0019	0.0016	0.0018	0.0018	10,154,731
Jan 22, 2024	0.0018	0.0021	0.0016	0.0020	0.0020	4,704,239
Jan 19, 2024	0.0015	0.0018	0.0015	0.0018	0.0018	1,099,801
Jan 18, 2024	0.0019	0.0019	0.0014	0.0015	0.0015	6,971,472
Jan 17, 2024	0.0021	0.0021	0.0016	0.0017	0.0017	4,167,715
Jan 16, 2024	0.0018	0.0021	0.0016	0.0020	0.0020	9,334,010
Jan 12, 2024	0.0018	0.0021	0.0018	0.0021	0.0021	2,100,711
Jan 11, 2024	0.0023	0.0023	0.0015	0.0021	0.0021	10,080,473
Jan 10, 2024	0.0018	0.0023	0.0018	0.0023	0.0023	8,258,872
Jan 09, 2024	0.0011	0.0023	0.0011	0.0023	0.0023	6,116,480
Jan 08, 2024	0.0018	0.0022	0.0018	0.0022	0.0022	3,365,935
Jan 05, 2024	0.0016	0.0025	0.0016	0.0019	0.0019	12,518,216
Jan 04, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	2,168,313
Jan 03, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	1,021,900
Jan 02, 2024	0.0005	0.0020	0.0005	0.0017	0.0017	4,429,201
Dec 29, 2023	0.0012	0.0018	0.0010	0.0017	0.0017	3,926,404
Dec 28, 2023	0.0016	0.0019	0.0013	0.0018	0.0018	10,820,297
Dec 27, 2023	0.0019	0.0023	0.0017	0.0019	0.0019	13,378,616
Dec 26, 2023	0.0019	0.0024	0.0018	0.0022	0.0022	5,254,913
Dec 22, 2023	0.0025	0.0025	0.0017	0.0024	0.0024	9,734,053
Dec 21, 2023	0.0027	0.0031	0.0023	0.0026	0.0026	8,346,000
Dec 20, 2023	0.0028	0.0031	0.0025	0.0026	0.0026	11,436,826
Dec 19, 2023	0.0024	0.0031	0.0024	0.0029	0.0029	20,339,566
Dec 18, 2023	0.0020	0.0030	0.0020	0.0024	0.0024	28,201,381
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,168.54-2,726.56(-3.17%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

ProText Mobility, Inc. (TXTM)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,168.54
-2,726.56(-3.17%)