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 (%)
May 29, 2020 0.0500 0.0530 0.0500 0.0514 146,400 +0.00(+1.18%)
May 28, 2020 0.0442 0.0530 0.0441 0.0508 286,195 +0.00(+4.74%)
May 27, 2020 0.0440 0.0530 0.0440 0.0485 282,533 -0.00(-3.00%)
May 26, 2020 0.0550 0.0560 0.0440 0.0500 264,593 +0.00(+0.00%)
May 22, 2020 0.0500 0.0600 0.0445 0.0500 402,500 +0.00(+4.17%)
May 21, 2020 0.0485 0.0530 0.0470 0.0480 161,742 +0.00(+1.05%)
May 20, 2020 0.0499 0.0540 0.0470 0.0475 473,880 -0.00(-4.04%)
May 19, 2020 0.0521 0.0590 0.0443 0.0495 393,239 -0.01(-12.39%)
May 18, 2020 0.0620 0.0620 0.0515 0.0565 168,336 -0.00(-3.42%)
May 15, 2020 0.0598 0.0675 0.0554 0.0585 204,300 +0.00(+4.46%)
May 14, 2020 0.0550 0.0598 0.0479 0.0560 802,251 +0.00(+1.82%)
May 13, 2020 0.0750 0.0750 0.0491 0.0550 1,373,125 -0.02(-21.76%)
May 12, 2020 0.0449 0.1100 0.0423 0.0703 7,961,009 +0.03(+66.59%)
May 11, 2020 0.0479 0.0479 0.0350 0.0422 603,161 -0.01(-11.72%)
May 08, 2020 0.0531 0.0550 0.0401 0.0478 1,223,500 -0.01(-13.09%)
May 07, 2020 0.0681 0.0760 0.0505 0.0550 1,368,934 -0.02(-26.57%)
May 06, 2020 0.0870 0.0870 0.0660 0.0749 2,423,718 -0.01(-12.91%)
May 05, 2020 0.0720 0.1150 0.0654 0.0860 12,263,327 +0.01(+14.82%)
May 04, 2020 0.1398 0.2173 0.0661 0.0749 25,667,002 -0.05(-41.53%)
May 01, 2020 0.0250 0.1770 0.0178 0.1281 31,903,700 +0.11(+726.45%)
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%)
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.