TXCom (ALTXC)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.34759358289 | 9.35 | 10 | 9.35 | 761 | 9.90865922 | DE |
| 4 | -0.25 | -2.47524752475 | 10.1 | 10.1 | 9.35 | 455 | 9.8783204 | DE |
| 12 | -2.05 | -17.2268907563 | 11.9 | 11.9 | 9 | 741 | 9.94722111 | DE |
| 26 | -1.65 | -14.347826087 | 11.5 | 11.9 | 9 | 516 | 10.43059409 | DE |
| 52 | 1.1 | 12.5714285714 | 8.75 | 13.1 | 8.55 | 510 | 10.94770889 | DE |
| 156 | 1.1 | 12.5714285714 | 8.75 | 13.1 | 6.3 | 545 | 9.49367676 | DE |
| 260 | 3.85 | 64.1666666667 | 6 | 13.1 | 5 | 711 | 8.49821074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1718901000 | 9.85 | -0.05 | -0.51 | 9.5 | 9.85 | 9.5 | 1034 |
| 1718814600 | 9.9 | -0.1 | -1.00 | 9.9 | 9.9 | 9.9 | 950 |
| 1718728200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1718641800 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 502 |
| 1718382600 | 9.95 | 0.35 | 3.65 | 9.35 | 9.95 | 9.35 | 557 |
| 1718296200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 45 |
| 1718209800 | 9.6 | 0 | 0.00 | 9.4 | 9.6 | 9.4 | 1060 |
| 1718123400 | 9.6 | -0.4 | -4.00 | 9.6 | 9.6 | 9.6 | 20 |
| 1718037000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717777800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 150 |
| 1717691400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1090 |
| 1717605000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 50 |
| 1717518600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717432200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 226 |
| 1717173000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717086600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717000200 | 10 | -0.1 | -0.99 | 10 | 10 | 10 | 412 |
| 1716913800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716827400 | 10.1 | 0.3 | 3.06 | 10.1 | 10.1 | 10.1 | 300 |
| 1716568200 | 9.8 | -0.1 | -1.01 | 10.1 | 10.1 | 9.8 | 201 |
| 1716481800 | 9.9 | 0.3 | 3.13 | 9.8 | 9.9 | 9.8 | 400 |
| 1716395400 | 9.6 | -0.05 | -0.52 | 9.6 | 9.6 | 9.6 | 404 |
| 1716309000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 1365 |
| 1716222600 | 9.65 | 0.35 | 3.76 | 9.35 | 9.65 | 9.35 | 175 |
| 1715963400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1715877000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1715790600 | 9.3 | -0.35 | -3.63 | 9.3 | 9.3 | 9.3 | 120 |
| 1715704200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1715617800 | 9.65 | 0.25 | 2.66 | 9.65 | 9.65 | 9.65 | 13 |
| 1715358600 | 9.4 | 0.4 | 4.44 | 9 | 9.4 | 9 | 173 |
| 1715272200 | 9 | -0.2 | -2.17 | 9 | 9 | 9 | 4028 |
| 1715185800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 500 |
| 1715099400 | 9.2 | -0.1 | -1.08 | 9.2 | 9.2 | 9.2 | 200 |
| 1715013000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1714753800 | 9.3 | -0.2 | -2.11 | 9.35 | 9.35 | 9.3 | 382 |
| 1714667400 | 9.5 | 0.2 | 2.15 | 9.5 | 9.5 | 9.5 | 160 |
| 1714494600 | 9.3 | -0.1 | -1.06 | 9.4 | 9.4 | 9.3 | 777 |
| 1714408200 | 9.4 | -0.3 | -3.09 | 9.4 | 9.4 | 9.4 | 1210 |
| 1714149000 | 9.7 | -0.2 | -2.02 | 9.7 | 9.7 | 9.7 | 423 |
| 1714062600 | 9.9 | -0.3 | -2.94 | 9.9 | 9.9 | 9.9 | 1829 |
| 1713976200 | 10.2 | -0.4 | -3.77 | 10.6 | 10.6 | 10.2 | 20 |
| 1713889800 | 10.6 | 0.7 | 7.07 | 10.8 | 10.8 | 10.6 | 289 |
| 1713803400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 559 |
| 1713544200 | 9.9 | -1.9 | -16.10 | 9.8 | 9.9 | 9.8 | 10187 |
| 1713457800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1713371400 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 90 |
| 1713285000 | 11.8 | 0.2 | 1.72 | 11.8 | 11.8 | 11.8 | 410 |
| 1713198600 | 11.6 | -0.2 | -1.69 | 11.6 | 11.6 | 11.6 | 540 |
| 1712939400 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 2 |
| 1712853000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 1447 |
| 1712766600 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1712680200 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 74 |
| 1712593800 | 11.8 | 0.3 | 2.61 | 11.8 | 11.8 | 11.8 | 55 |
| 1712334600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1620 |
| 1712248200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 10 |
| 1712161800 | 11.5 | -0.4 | -3.36 | 11.9 | 11.9 | 11.5 | 171 |
| 1712075400 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 72 |
| 1711647000 | 11.9 | 0.2 | 1.71 | 11.7 | 11.9 | 11.7 | 120 |
| 1711560600 | 11.7 | 0.2 | 1.74 | 11.7 | 11.7 | 11.7 | 400 |
| 1711474200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1711387800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 1158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
