Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turnkey Capital Inc (OP: TKCI )

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 (%)
May 28, 2019 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
May 24, 2019 0.0170 0.0170 0.0150 0.0150 144,800 -0.00(-16.67%)
May 23, 2019 0.0190 0.0190 0.0170 0.0180 217,956 -0.00(-5.26%)
May 21, 2019 0.0190 0.0190 0.0190 0 -0.01(-43.79%)
May 17, 2019 0.0338 0.0338 0.0338 0 +0.01(+77.89%)
May 13, 2019 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
May 07, 2019 0.0170 0.0170 0.0170 0 -0.02(-49.70%)
May 01, 2019 0.0338 0.0338 0.0338 0 +0.00(+0.00%)
Apr 26, 2019 0.0338 0.0338 0.0338 0 +0.01(+77.89%)
Apr 24, 2019 0.0190 0.0190 0.0190 0 -0.01(-42.42%)
Apr 23, 2019 0.0170 0.0330 0.0170 0.0330 14,999 +0.00(+10.00%)
Apr 22, 2019 0.0300 0.0300 0.0300 0.0300 106,327 -0.00(-4.15%)
Apr 17, 2019 0.0313 0.0313 0.0313 0 -0.01(-28.86%)
Apr 11, 2019 0.0440 0.0440 0.0440 0 +0.02(+129.17%)
Apr 09, 2019 0.0192 0.0192 0.0192 0 -0.01(-28.89%)
Apr 04, 2019 0.0270 0.0270 0.0270 0 -0.02(-38.64%)
Mar 22, 2019 0.0440 0.0440 0.0440 0 +0.02(+62.96%)
Mar 20, 2019 0.0270 0.0270 0.0270 0 -0.00(-3.23%)
Mar 19, 2019 0.0279 0.0279 0.0279 0.0279 10,000 -0.01(-24.59%)
Mar 08, 2019 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Mar 07, 2019 0.0270 0.0450 0.0270 0.0400 28,269 +0.01(+33.33%)
Mar 06, 2019 0.0320 0.0550 0.0270 0.0300 297,972 +0.01(+57.89%)
Mar 01, 2019 0.0190 0.0190 0.0190 0 +0.00(+35.71%)
Feb 12, 2019 0.0140 0.0140 0.0140 0 -0.01(-41.67%)
Feb 04, 2019 0.0240 0.0240 0.0240 0 +0.01(+83.21%)
Feb 01, 2019 0.0131 0.0131 0.0131 0.0131 1,000 -0.01(-47.60%)
Jan 31, 2019 0.0250 0.0250 0.0250 0.0250 5,500 +0.01(+127.27%)
Jan 30, 2019 0.0210 0.0210 0.0110 0.0110 71,928 -0.01(-47.62%)
Jan 28, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jan 14, 2019 0.0210 0.0210 0.0210 0 -0.02(-43.55%)
Jan 11, 2019 0.0305 0.0372 0.0305 0.0372 1,600 +0.02(+77.14%)
Jan 02, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 31, 2018 0.0210 0.0229 0.0210 0.0210 11,900 +0.00(+0.00%)
Dec 28, 2018 0.0200 0.0210 0.0200 0.0210 8,700 -0.02(-47.50%)
Dec 26, 2018 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Dec 18, 2018 0.0430 0.0430 0.0430 0 +0.01(+21.13%)
Dec 17, 2018 0.0300 0.0355 0.0300 0.0355 600 +0.01(+18.33%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 2,700 -0.01(-31.82%)
Dec 10, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Dec 07, 2018 0.0440 0.0440 0.0295 0.0440 7,500 +0.03(+145.81%)
Nov 29, 2018 0.0179 0.0179 0.0179 0 +0.00(+19.33%)
Nov 28, 2018 0.0295 0.0295 0.0150 0.0150 2,815 -0.01(-25.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0 -0.02(-43.66%)
Nov 08, 2018 0.0355 0.0355 0.0355 0 +0.00(+1.43%)
Oct 26, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 24, 2018 0.0300 0.0300 0.0300 0 -0.01(-28.57%)
Oct 23, 2018 0.0420 0.0420 0.0420 0.0420 13,126 +0.00(+0.00%)
Oct 09, 2018 0.0420 0.0420 0.0420 0 -0.03(-45.45%)
Oct 08, 2018 0.0420 0.0770 0.0420 0.0770 19,688 +0.00(+0.00%)
Oct 05, 2018 0.0420 0.0770 0.0420 0.0770 4,500 +0.03(+64.88%)
Sep 27, 2018 0.0467 0.0467 0.0467 0 +0.01(+31.55%)
Sep 26, 2018 0.0355 0.0355 0.0355 0.0355 1,703 -0.06(-63.40%)
Sep 21, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Sep 18, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Sep 13, 2018 0.0970 0.0970 0.0970 0 +0.02(+24.36%)
Sep 12, 2018 0.0780 0.0780 0.0780 0.0780 1,000 -0.03(-27.10%)
Sep 11, 2018 0.1070 0.1070 0.1070 0.1070 1,000 +0.01(+13.83%)
Sep 10, 2018 0.0940 0.0940 0.0940 98 +0.00(+0.00%)
Sep 05, 2018 0.0940 0.0940 0.0940 0 +0.05(+108.43%)
Sep 04, 2018 0.0940 0.0940 0.0451 0.0451 3,500 -0.04(-44.32%)
Aug 31, 2018 0.0810 0.0810 0.0810 0 -0.01(-10.00%)
Aug 29, 2018 0.0900 0.0900 0.0900 0 -0.01(-9.09%)
Aug 28, 2018 0.0590 0.0990 0.0590 0.0990 1,500 +0.04(+70.69%)
Aug 27, 2018 0.0400 0.0580 0.0400 0.0580 8,166 -0.00(-3.33%)
Aug 22, 2018 0.0600 0.0600 0.0600 0 +0.01(+30.43%)
Aug 21, 2018 0.0450 0.0460 0.0450 0.0460 8,300 -0.03(-38.67%)
Aug 20, 2018 0.0450 0.0750 0.0450 0.0750 965 -0.02(-21.05%)
Aug 17, 2018 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.0950 0.0950 0 +0.03(+40.74%)
Aug 13, 2018 0.0500 0.1100 0.0500 0.0675 2,600 -0.03(-31.12%)
Aug 10, 2018 0.0500 0.0980 0.0410 0.0980 78,500 +0.05(+96.00%)
Aug 06, 2018 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Aug 01, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 31, 2018 0.0250 0.0250 0.0250 0.0250 950 -0.01(-28.57%)
Jul 27, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2018 0.0350 0.0350 0.0350 0.0350 6,000 -0.03(-46.15%)
Jul 25, 2018 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0650 0.0650 0 +0.03(+85.71%)
Jul 19, 2018 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jul 18, 2018 0.0650 0.0650 0.0500 0.0500 1,697 -0.01(-21.26%)
Jul 13, 2018 0.0635 0.0635 0.0635 0 +0.01(+23.30%)
Jul 12, 2018 0.0515 0.0515 0.0515 0.0515 2,000 +0.00(+3.00%)
Jul 11, 2018 0.0650 0.0650 0.0500 0.0500 4,350 -0.01(-21.26%)
Jul 10, 2018 0.0520 0.0635 0.0520 0.0635 44,080 +0.01(+13.39%)
Jul 05, 2018 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Jul 02, 2018 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Jun 29, 2018 0.0800 0.0800 0.0800 0.0800 9,358 +0.02(+25.00%)
Jun 28, 2018 0.1054 0.1054 0.0640 0.0640 3,606 -0.04(-39.28%)
Jun 27, 2018 0.0640 0.1054 0.0640 0.1054 1,000 +0.04(+62.91%)
Jun 26, 2018 0.1000 0.1000 0.0647 0.0647 23,566 -0.04(-35.30%)
Jun 25, 2018 0.1000 0.1000 0.0540 0.1000 11,257 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.1000 0 +0.05(+89.75%)
Jun 20, 2018 0.1150 0.1150 0.0527 0.0527 1,490 +0.00(+0.00%)
Jun 19, 2018 0.0610 0.0610 0.0527 0.0527 10,300 -0.01(-13.61%)
Jun 18, 2018 0.0700 0.0790 0.0610 0.0610 31,200 -0.01(-14.08%)
Jun 15, 2018 0.1000 0.1000 0.0710 0.0710 32,430 -0.06(-47.41%)
Jun 14, 2018 0.1000 0.1350 0.0910 0.1350 27,009 -0.01(-10.00%)
Jun 13, 2018 0.1200 0.1600 0.1000 0.1500 35,546 +0.05(+53.06%)
Jun 12, 2018 0.0800 0.0980 0.0600 0.0980 36,299 -0.01(-10.91%)
Jun 11, 2018 0.0750 0.1100 0.0620 0.1100 36,515 -0.01(-4.35%)
Jun 08, 2018 0.1020 0.1150 0.0810 0.1150 23,968 -0.02(-14.81%)
Jun 07, 2018 0.1447 0.1447 0.1010 0.1350 29,098 -0.01(-6.96%)
Jun 06, 2018 0.2300 0.2300 0.1000 0.1451 38,441 -0.01(-9.31%)
Jun 05, 2018 0.1100 0.1820 0.1100 0.1600 35,935 +0.01(+8.04%)
Jun 04, 2018 0.1600 0.1600 0.1100 0.1481 59,374 -0.06(-28.63%)
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.