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 (%)
Apr 19, 2018 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 17, 2018 0.0240 0.0240 0.0240 0 -0.02(-40.00%)
Apr 12, 2018 0.0400 0.0400 0.0400 0 +0.02(+73.91%)
Apr 11, 2018 0.0230 0.0230 0.0230 0.0230 12,000 +0.00(+4.07%)
Apr 04, 2018 0.0221 0.0221 0.0221 0 +0.00(+10.50%)
Mar 20, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 19, 2018 0.0250 0.0250 0.0250 0.0250 26,000 -0.01(-37.50%)
Mar 15, 2018 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Mar 14, 2018 0.0675 0.0675 0.0200 0.0200 10,200 -0.04(-66.95%)
Mar 13, 2018 0.0270 0.0605 0.0269 0.0605 37,128 +0.03(+124.11%)
Mar 12, 2018 0.0144 0.0270 0.0144 0.0270 1,000 -0.00(-6.90%)
Mar 08, 2018 0.0290 0.0290 0.0290 0 +0.00(+6.62%)
Feb 23, 2018 0.0272 0.0272 0.0272 0 -0.01(-20.00%)
Feb 16, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 15, 2018 0.0340 0.0340 0.0340 0.0340 49,824 +0.00(+8.63%)
Feb 14, 2018 0.0313 0.0313 0.0313 0.0313 2,000 -0.00(-7.94%)
Feb 12, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Feb 08, 2018 0.0340 0.0340 0.0340 0 +0.00(+9.68%)
Jan 31, 2018 0.0310 0.0310 0.0310 0 -0.01(-15.07%)
Jan 30, 2018 0.0400 0.0400 0.0365 0.0365 2,120 -0.00(-10.98%)
Jan 29, 2018 0.0400 0.0410 0.0400 0.0410 5,000 +0.00(+2.50%)
Jan 26, 2018 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Jan 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2018 0.0425 0.0580 0.0360 0.0400 45,168 -0.01(-17.18%)
Jan 22, 2018 0.0500 0.0500 0.0300 0.0483 53,550 +0.00(+7.33%)
Jan 19, 2018 0.0400 0.0500 0.0400 0.0450 157,700 +0.01(+50.00%)
Jan 16, 2018 0.0300 0.0300 0.0300 0 -0.00(-0.33%)
Jan 12, 2018 0.0301 0.0301 0.0301 0 +0.00(+11.07%)
Jan 11, 2018 0.0275 0.0275 0.0271 0.0271 20,000 +0.00(+3.44%)
Jan 10, 2018 0.0262 0.0262 0.0262 0.0262 300 -0.01(-25.14%)
Jan 09, 2018 0.0253 0.0350 0.0252 0.0350 47,000 +0.00(+0.00%)
Jan 08, 2018 0.0350 0.0350 0.0340 0.0350 28,087 -0.01(-22.22%)
Jan 05, 2018 0.0450 0.0460 0.0450 0.0450 40,000 -0.01(-10.00%)
Jan 04, 2018 0.0550 0.0550 0.0500 0.0500 113,227 -0.01(-16.67%)
Jan 03, 2018 0.0350 0.0800 0.0350 0.0600 377,373 +0.03(+118.18%)
Jan 02, 2018 0.0275 0.0275 0.0275 0.0275 10,000 -0.00(-8.33%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 27, 2017 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 21, 2017 0.0300 0.0300 0.0300 0 +0.01(+93.55%)
Dec 20, 2017 0.0200 0.0200 0.0155 0.0155 12,000 -0.01(-38.00%)
Dec 19, 2017 0.0600 0.0600 0.0103 0.0250 284,735 -0.03(-50.00%)
Dec 18, 2017 0.0120 0.0500 0.0120 0.0500 14,100 +0.02(+66.67%)
Dec 14, 2017 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 13, 2017 0.0500 0.0500 0.0400 0.0400 48,676 -0.01(-14.89%)
Dec 12, 2017 0.0935 0.0935 0.0300 0.0470 52,420 +0.01(+25.33%)
Dec 11, 2017 0.0375 0.0375 0.0375 0.0375 2,000 -0.01(-25.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Dec 07, 2017 0.0600 0.0600 0.0600 0.0600 27,094 -0.02(-23.08%)
Dec 06, 2017 0.0600 0.0780 0.0600 0.0780 5,630 +0.01(+21.87%)
Dec 01, 2017 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Nov 30, 2017 0.0640 0.0640 0.0640 0.0640 2,750 -0.04(-36.00%)
Nov 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+4.17%)
Nov 16, 2017 0.0960 0.0960 0.0960 0 +0.04(+59.73%)
Nov 15, 2017 0.0510 0.1000 0.0510 0.0601 20,306 -0.04(-39.90%)
Nov 06, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Nov 03, 2017 0.0554 0.1000 0.0554 0.0999 3,100 +0.03(+42.71%)
Nov 01, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.04(-36.36%)
Oct 27, 2017 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Oct 26, 2017 0.1300 0.1300 0.1300 0.1300 100 -0.00(-2.26%)
Oct 23, 2017 0.1330 0.1330 0.1330 0 +0.04(+37.11%)
Oct 20, 2017 0.0930 0.1170 0.0800 0.0970 90,083 -0.02(-19.17%)
Oct 18, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 17, 2017 0.0800 0.1250 0.0800 0.1250 2,750 +0.00(+0.00%)
Oct 16, 2017 0.1345 0.1345 0.0850 0.1250 10,500 -0.01(-7.06%)
Oct 13, 2017 0.1249 0.2200 0.0850 0.1345 59,811 +0.05(+68.13%)
Oct 12, 2017 0.0800 0.0800 0.0800 0.0800 17,250 -0.02(-18.37%)
Oct 11, 2017 0.1000 0.1000 0.0800 0.0980 22,250 +0.01(+8.89%)
Oct 10, 2017 0.0650 0.0980 0.0650 0.0900 66,050 +0.04(+80.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 05, 2017 0.0450 0.0450 0.0450 0.0450 11,500 +0.00(+0.00%)
Oct 04, 2017 0.0390 0.0450 0.0350 0.0450 63,300 +0.01(+38.46%)
Sep 22, 2017 0.0325 0.0325 0.0325 0 -0.01(-27.78%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.01(+21.62%)
Sep 18, 2017 0.0375 0.0375 0.0370 0.0370 11,500 -0.00(-7.50%)
Sep 12, 2017 0.0400 0.0400 0.0400 0 -0.01(-19.19%)
Sep 08, 2017 0.0495 0.0495 0.0495 0 +0.01(+11.99%)
Sep 07, 2017 0.0445 0.0445 0.0442 0.0442 7,600 +0.00(+0.45%)
Sep 06, 2017 0.0440 0.0440 0.0440 0.0440 500 -0.00(-2.79%)
Sep 05, 2017 0.0453 0.0453 0.0453 0.0453 1,300 -0.00(-8.56%)
Sep 01, 2017 0.0600 0.0600 0.0495 0.0495 25,500 -0.05(-50.50%)
Aug 31, 2017 0.1000 0.1000 0.1000 0.1000 650 +0.01(+11.23%)
Aug 25, 2017 0.0899 0.0899 0.0899 0 -0.10(-52.68%)
Aug 17, 2017 0.1900 0.1900 0.1900 0 -0.05(-19.83%)
Aug 11, 2017 0.2370 0.2370 0.2370 0 +0.15(+163.33%)
Aug 08, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 26, 2017 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Jul 25, 2017 0.1000 0.1200 0.0800 0.1200 13,100 -0.01(-7.69%)
Jul 24, 2017 0.1240 0.1300 0.0800 0.1300 17,700 +0.01(+13.04%)
Jul 21, 2017 0.1150 0.1150 0.1150 0.1150 300 +0.01(+4.55%)
Jul 20, 2017 0.1600 0.1600 0.1100 0.1100 41,800 -0.06(-35.29%)
Jul 19, 2017 0.1700 0.1700 0.1700 0.1700 10,650 +0.00(+2.72%)
Jul 18, 2017 0.1700 0.1700 0.1110 0.1655 41,100 +0.01(+5.95%)
Jul 17, 2017 0.1500 0.1700 0.1500 0.1562 32,800 +0.01(+4.83%)
Jul 14, 2017 0.0650 0.2675 0.0650 0.1490 86,200 +0.05(+49.00%)
Jul 13, 2017 0.2500 0.2500 0.1000 0.1000 10,700 +0.00(+3.09%)
Jul 12, 2017 0.0300 0.1500 0.0300 0.0970 271,501 +0.08(+382.59%)
Jul 03, 2017 0.0201 0.0201 0.0201 0.0201 0 +0.00(+0.25%)
Jun 23, 2017 0.0200 0.0200 0.0200 0 -0.00(-0.25%)
Jun 07, 2017 0.0201 0.0201 0.0201 0 -0.01(-33.00%)
May 09, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
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.