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

Touchpoint Group Holdings Inc (OP: TGHI )

0.0001 UNCHANGED
Last Price Updated: 3:20 PM EDT, Apr 30, 2024 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 30, 2020 0.0125 0.0259 0.0124 0.0155 2,947,938 +0.00(+32.48%)
Apr 29, 2020 0.0129 0.0129 0.0097 0.0117 694,721 +0.00(+6.36%)
Apr 28, 2020 0.0135 0.0135 0.0089 0.0110 1,747,904 -0.00(-18.52%)
Apr 27, 2020 0.0140 0.0140 0.0120 0.0135 31,659 -0.00(-1.46%)
Apr 24, 2020 0.0110 0.0137 0.0110 0.0137 4,500 +0.00(+14.17%)
Apr 23, 2020 0.0110 0.0163 0.0110 0.0120 389,443 +0.00(+14.29%)
Apr 22, 2020 0.0143 0.0145 0.0105 0.0105 228,914 -0.00(-12.50%)
Apr 21, 2020 0.0120 0.0120 0.0111 0.0120 29,592 +0.00(+0.00%)
Apr 20, 2020 0.0152 0.0195 0.0100 0.0120 1,148,611 +0.00(+3.45%)
Apr 17, 2020 0.0160 0.0165 0.0116 0.0116 226,200 -0.00(-9.38%)
Apr 16, 2020 0.0188 0.0188 0.0128 0.0128 47,461 -0.00(-8.57%)
Apr 15, 2020 0.0110 0.0160 0.0106 0.0140 219,820 +0.00(+7.69%)
Apr 14, 2020 0.0195 0.0195 0.0100 0.0130 1,350,994 -0.00(-7.14%)
Apr 13, 2020 0.0203 0.0235 0.0140 0.0140 367,538 -0.01(-42.86%)
Apr 09, 2020 0.0143 0.0272 0.0141 0.0245 143,600 +0.01(+44.12%)
Apr 08, 2020 0.0185 0.0200 0.0143 0.0170 91,704 +0.00(+0.00%)
Apr 07, 2020 0.0220 0.0258 0.0150 0.0170 543,743 -0.01(-29.17%)
Apr 06, 2020 0.0135 0.0550 0.0119 0.0240 2,615,165 +0.01(+77.78%)
Apr 03, 2020 0.0119 0.0135 0.0119 0.0135 800 +0.00(+0.00%)
Apr 02, 2020 0.0135 0.0135 0.0135 95 +0.00(+0.00%)
Apr 01, 2020 0.0135 0.0135 0.0100 0.0135 15,745 +0.00(+0.00%)
Mar 31, 2020 0.0125 0.0139 0.0104 0.0135 79,397 +0.00(+19.47%)
Mar 30, 2020 0.0125 0.0125 0.0100 0.0113 31,823 -0.00(-18.71%)
Mar 27, 2020 0.0065 0.0140 0.0065 0.0139 152,000 +0.00(+0.72%)
Mar 26, 2020 0.0104 0.0150 0.0104 0.0138 3,680 +0.00(+38.00%)
Mar 25, 2020 0.0114 0.0128 0.0090 0.0100 350,138 +0.00(+1.01%)
Mar 24, 2020 0.0101 0.0159 0.0064 0.0099 96,671 -0.00(-1.98%)
Mar 23, 2020 0.0100 0.0101 0.0100 0.0101 41,366 +0.00(+1.00%)
Mar 20, 2020 0.0137 0.0168 0.0080 0.0100 314,600 -0.01(-41.18%)
Mar 19, 2020 0.0148 0.0170 0.0148 0.0170 4,658 +0.00(+34.92%)
Mar 18, 2020 0.0130 0.0148 0.0126 0.0126 21,186 -0.00(-24.10%)
Mar 17, 2020 0.0148 0.0170 0.0148 0.0166 2,899 +0.00(+27.69%)
Mar 16, 2020 0.0130 0.0130 0.0130 187 +0.00(+0.00%)
Mar 13, 2020 0.0125 0.0170 0.0125 0.0130 3,700 +0.00(+4.00%)
Mar 12, 2020 0.0132 0.0151 0.0125 0.0125 5,321 -0.00(-13.79%)
Mar 11, 2020 0.0145 0.0158 0.0132 0.0145 27,040 +0.00(+6.62%)
Mar 10, 2020 0.0143 0.0189 0.0125 0.0136 66,583 -0.00(-16.05%)
Mar 09, 2020 0.0170 0.0210 0.0123 0.0162 745,562 -0.00(-14.74%)
Mar 06, 2020 0.0200 0.0225 0.0170 0.0190 132,200 +0.00(+15.15%)
Mar 05, 2020 0.0250 0.0250 0.0165 0.0165 41,859 -0.00(-6.78%)
Mar 04, 2020 0.0182 0.0199 0.0164 0.0177 50,117 -0.00(-15.71%)
Mar 03, 2020 0.0186 0.0210 0.0160 0.0210 79,621 -0.00(-0.47%)
Mar 02, 2020 0.0210 0.0299 0.0180 0.0211 552,671 +0.00(+28.66%)
Feb 28, 2020 0.0150 0.0184 0.0135 0.0164 214,000 +0.00(+9.33%)
Feb 27, 2020 0.0150 0.0175 0.0140 0.0150 114,635 +0.00(+0.00%)
Feb 26, 2020 0.0220 0.0220 0.0130 0.0150 1,067,232 -0.01(-31.82%)
Feb 25, 2020 0.0275 0.0275 0.0150 0.0220 332,453 -0.00(-9.47%)
Feb 24, 2020 0.0205 0.0275 0.0205 0.0243 1,951 -0.00(-11.64%)
Feb 21, 2020 0.0242 0.0280 0.0205 0.0275 14,700 -0.00(-11.00%)
Feb 20, 2020 0.0270 0.0310 0.0270 0.0309 11,494 +0.00(+14.44%)
Feb 19, 2020 0.0270 0.0270 0.0270 0.0270 3,218 -0.00(-15.36%)
Feb 18, 2020 0.0200 0.0319 0.0200 0.0319 83,204 +0.01(+26.09%)
Feb 14, 2020 0.0227 0.0274 0.0227 0.0253 171,500 -0.00(-6.64%)
Feb 13, 2020 0.0247 0.0276 0.0222 0.0271 146,002 +0.00(+9.72%)
Feb 12, 2020 0.0300 0.0320 0.0201 0.0247 753,814 -0.01(-37.47%)
Feb 11, 2020 0.0395 0.0395 0.0300 0.0395 22,711 -0.00(-1.25%)
Feb 10, 2020 0.0208 0.0497 0.0208 0.0400 48,450 +0.01(+33.33%)
Feb 07, 2020 0.0250 0.0355 0.0250 0.0300 89,500 +0.00(+2.39%)
Feb 06, 2020 0.0360 0.0469 0.0210 0.0293 268,800 +0.00(+2.45%)
Feb 05, 2020 0.0256 0.0400 0.0226 0.0286 285,934 -0.00(-4.67%)
Feb 04, 2020 0.0398 0.0420 0.0300 0.0300 87,507 -0.01(-33.33%)
Feb 03, 2020 0.0490 0.0490 0.0210 0.0450 92,994 +0.00(+12.50%)
Jan 31, 2020 0.0201 0.0400 0.0201 0.0400 25,000 +0.01(+21.21%)
Jan 30, 2020 0.0350 0.0374 0.0200 0.0330 256,453 +0.00(+10.00%)
Jan 29, 2020 0.0455 0.0725 0.0282 0.0300 333,159 -0.01(-25.00%)
Jan 28, 2020 0.0450 0.0769 0.0375 0.0400 220,215 -0.02(-27.40%)
Jan 27, 2020 0.0599 0.0650 0.0551 0.0551 20,315 +0.01(+17.23%)
Jan 24, 2020 0.0470 0.0550 0.0450 0.0470 320,000 -0.01(-14.55%)
Jan 23, 2020 0.0650 0.0910 0.0471 0.0550 447,269 -0.04(-39.56%)
Jan 22, 2020 0.0910 0.0910 0.0910 0.0910 679 -0.00(-2.36%)
Jan 21, 2020 0.0605 0.0990 0.0600 0.0932 202,737 +0.03(+55.33%)
Jan 17, 2020 0.0980 0.1000 0.0575 0.0600 757,600 -0.04(-40.00%)
Jan 16, 2020 0.1317 0.1317 0.0800 0.1000 78,413 -0.03(-23.08%)
Jan 15, 2020 0.0913 0.1460 0.0900 0.1300 10,997 +0.03(+35.98%)
Jan 14, 2020 0.1195 0.1480 0.0956 0.0956 8,042 -0.00(-1.44%)
Jan 13, 2020 0.1500 0.1500 0.0967 0.0970 2,317 -0.05(-34.46%)
Jan 10, 2020 0.1006 0.1480 0.1000 0.1480 9,500 +0.03(+23.33%)
Jan 09, 2020 0.1050 0.1200 0.1050 0.1200 2,068 +0.01(+14.29%)
Jan 08, 2020 0.1050 0.1200 0.0800 0.1050 12,284 +0.01(+9.60%)
Jan 07, 2020 0.1006 0.1200 0.0900 0.0958 6,488 -0.00(-4.20%)
Jan 06, 2020 0.0850 0.1480 0.0850 0.1000 6,657 +0.01(+14.03%)
Jan 03, 2020 0.0877 0.0877 0.0877 133 +0.00(+0.00%)
Jan 02, 2020 0.0836 0.0877 0.0820 0.0877 812 -0.03(-22.39%)
Dec 31, 2019 0.0701 0.1480 0.0701 0.1130 24,100 +0.01(+13.00%)
Dec 30, 2019 0.1145 0.1480 0.0810 0.1000 10,760 -0.05(-32.43%)
Dec 27, 2019 0.1100 0.1500 0.0907 0.1480 10,600 +0.00(+1.37%)
Dec 26, 2019 0.1005 0.1460 0.0755 0.1460 9,930 +0.01(+4.66%)
Dec 24, 2019 0.1395 0.1395 0.1395 198 +0.00(+0.00%)
Dec 23, 2019 0.1095 0.1440 0.0906 0.1395 2,344 +0.03(+27.40%)
Dec 20, 2019 0.1000 0.1480 0.0705 0.1095 3,400 +0.01(+8.96%)
Dec 19, 2019 0.1103 0.1103 0.1005 0.1005 1,325 -0.01(-9.70%)
Dec 18, 2019 0.1100 0.1500 0.1100 0.1113 53,809 +0.00(+1.00%)
Dec 17, 2019 0.1451 0.1500 0.1102 0.1102 1,555 -0.00(-4.17%)
Dec 16, 2019 0.1120 0.1800 0.1120 0.1150 1,844 +0.01(+4.55%)
Dec 13, 2019 0.1100 0.1100 0.1100 0.1100 700 -0.04(-26.67%)
Dec 12, 2019 0.1503 0.2000 0.1100 0.1500 11,235 +0.02(+15.38%)
Dec 11, 2019 0.1300 0.1995 0.1300 0.1300 5,366 +0.00(+0.00%)
Dec 10, 2019 0.1205 0.1501 0.1205 0.1300 3,658 +0.00(+0.00%)
Dec 09, 2019 0.1300 0.1300 0.1300 194 +0.00(+0.00%)
Dec 06, 2019 0.1500 0.1900 0.0700 0.1300 28,500 -0.05(-27.78%)
Dec 05, 2019 0.1344 0.1800 0.1300 0.1800 9,007 +0.03(+20.00%)
Dec 04, 2019 0.1500 0.1600 0.1500 0.1500 16,573 +0.03(+23.97%)
Dec 03, 2019 0.1200 0.1210 0.1200 0.1210 2,501 -0.04(-24.38%)
Dec 02, 2019 0.1300 0.1600 0.1300 0.1600 4,390 +0.03(+23.08%)
Nov 29, 2019 0.1300 0.1300 0.1300 0.1300 3,300 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1300 0.1300 0.1300 3,900 +0.01(+7.44%)
Nov 26, 2019 0.1550 0.1550 0.1200 0.1210 2,968 -0.03(-21.94%)
Nov 25, 2019 0.1000 0.2000 0.1000 0.1550 7,737 +0.05(+55.00%)
Nov 22, 2019 0.1000 0.1000 0.1000 0.1000 2,800 -0.00(-1.09%)
Nov 21, 2019 0.1000 0.1100 0.1000 0.1011 2,254 +0.00(+0.00%)
Nov 20, 2019 0.1011 0.1011 0.1011 0.1011 425 +0.00(+1.10%)
Nov 19, 2019 0.0710 0.1450 0.0700 0.1000 30,034 -0.03(-23.08%)
Nov 18, 2019 0.0710 0.1300 0.0700 0.1300 17,876 +0.06(+85.71%)
Nov 15, 2019 0.0700 0.0800 0.0700 0.0700 1,800 +0.00(+0.00%)
Nov 14, 2019 0.0750 0.0750 0.0700 0.0700 802 +0.01(+11.11%)
Nov 13, 2019 0.0999 0.1300 0.0630 0.0630 6,366 -0.00(-0.79%)
Nov 12, 2019 0.0630 0.0635 0.0630 0.0635 1,489 +0.01(+15.25%)
Nov 11, 2019 0.2600 0.2600 0.0550 0.0551 12,625 -0.06(-54.08%)
Nov 08, 2019 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+0.00%)
Nov 07, 2019 0.0520 0.1300 0.0520 0.1200 4,483 -0.01(-4.00%)
Nov 06, 2019 0.0506 0.1250 0.0506 0.1250 4,285 +0.07(+150.00%)
Nov 05, 2019 0.0117 0.1600 0.0117 0.0500 15,551 -0.11(-68.75%)
Nov 04, 2019 0.1100 0.1600 0.1100 0.1600 7,405 +0.00(+0.00%)
Nov 01, 2019 0.1353 0.1600 0.1103 0.1600 2,800 +0.01(+7.02%)
Oct 31, 2019 0.1100 0.1495 0.1100 0.1495 5,213 +0.03(+24.58%)
Oct 30, 2019 0.1252 0.1252 0.1200 0.1200 32,744 -0.01(-4.08%)
Oct 29, 2019 0.1251 0.1251 0.1205 0.1251 2,829 +0.00(+3.82%)
Oct 28, 2019 0.1200 0.1500 0.1200 0.1205 6,339 +0.01(+9.05%)
Oct 25, 2019 0.1050 0.1105 0.1005 0.1105 2,400 -0.04(-28.66%)
Oct 24, 2019 0.1600 0.1600 0.1000 0.1549 4,635 -0.01(-3.19%)
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.