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 | -0.15 | -1.71428571429 | 8.75 | 8.75 | 8.55 | 393 | 8.64449153 | DE |
| 4 | -0.15 | -1.71428571429 | 8.75 | 8.8 | 8.55 | 321 | 8.72242118 | DE |
| 12 | 0.1 | 1.17647058824 | 8.5 | 8.85 | 8.2 | 313 | 8.59674099 | DE |
| 26 | -0.55 | -6.01092896175 | 9.15 | 9.5 | 8.1 | 239 | 8.65848755 | DE |
| 52 | -3.1 | -26.4957264957 | 11.7 | 11.9 | 8.1 | 339 | 9.7291339 | DE |
| 156 | -0.2 | -2.27272727273 | 8.8 | 13.1 | 6.3 | 345 | 9.61630089 | DE |
| 260 | 0.6 | 7.5 | 8 | 13.1 | 5.5 | 473 | 8.75341597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 430 |
| 1735579800 | 8.55 | -0.2 | -2.29 | 8.55 | 8.55 | 8.55 | 300 |
| 1735320600 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 450 |
| 1735061400 | 8.7 | 0.1 | 1.16 | 8.7 | 8.7 | 8.7 | 158 |
| 1734975000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734715800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 260 |
| 1734629400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 45 |
| 1734543000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734456600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1734370200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 120 |
| 1734111000 | 8.55 | -0.25 | -2.84 | 8.55 | 8.55 | 8.55 | 440 |
| 1734024600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733938200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733851800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733765400 | 8.8 | 0.05 | 0.57 | 8.8 | 8.8 | 8.8 | 2849 |
| 1733506200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 86 |
| 1733419800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1733333400 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 18 |
| 1733247000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 64 |
| 1733160600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 55 |
| 1732901400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732815000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732728600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 137 |
| 1732642200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 18 |
| 1732555800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732296600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732210200 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.8 | 200 |
| 1732123800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732037400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731951000 | 8.5 | -0.3 | -3.41 | 8.5 | 8.5 | 8.5 | 1994 |
| 1731691800 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.8 | 100 |
| 1731605400 | 8.5 | -0.3 | -3.41 | 8.5 | 8.5 | 8.5 | 10 |
| 1731519000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731432600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731346200 | 8.8 | 0.1 | 1.15 | 8.8 | 8.8 | 8.8 | 70 |
| 1731087000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1731000600 | 8.7 | -0.15 | -1.69 | 8.7 | 8.7 | 8.7 | 15 |
| 1730914200 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730827800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730741400 | 8.85 | 0.1 | 1.14 | 8.85 | 8.85 | 8.85 | 450 |
| 1730482200 | 8.75 | 0.15 | 1.74 | 8.7 | 8.75 | 8.7 | 437 |
| 1730395800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1730309400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 600 |
| 1730223000 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 1920 |
| 1730136600 | 8.55 | 0.35 | 4.27 | 8.5 | 8.55 | 8.5 | 3053 |
| 1729873800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729787400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 43 |
| 1729701000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729614600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729528200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729269000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 50 |
| 1729182600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 233 |
| 1729096200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729009800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728923400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 43 |
| 1728664200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 410 |
| 1728577800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1728491400 | 8.2 | -0.05 | -0.61 | 8.2 | 8.2 | 8.2 | 1 |
| 1728405000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1728318600 | 8.25 | -0.45 | -5.17 | 8.25 | 8.25 | 8.25 | 149 |
| 1728059400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1727973000 | 8.7 | 0.4 | 4.82 | 8.7 | 8.7 | 8.7 | 14 |
| 1727886600 | 8.3 | 0.1 | 1.22 | 8.3 | 8.3 | 8.3 | 1250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
