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

Touchpoint Group Holdings Inc (OP: TGHI )

N/A 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 (%)
Jul 31, 2020 0.0290 0.0420 0.0290 0.0370 82,900 -0.01(-11.90%)
Jul 30, 2020 0.0290 0.0440 0.0250 0.0420 133,982 +0.01(+37.70%)
Jul 29, 2020 0.0356 0.0356 0.0260 0.0305 95,518 -0.01(-15.98%)
Jul 28, 2020 0.0382 0.0382 0.0356 0.0363 183,158 -0.00(-6.92%)
Jul 27, 2020 0.0378 0.0395 0.0378 0.0390 223,116 +0.00(+0.00%)
Jul 24, 2020 0.0419 0.0440 0.0377 0.0390 80,500 -0.00(-6.92%)
Jul 23, 2020 0.0435 0.0462 0.0398 0.0419 97,941 -0.00(-0.24%)
Jul 22, 2020 0.0467 0.0467 0.0399 0.0420 58,998 -0.00(-6.67%)
Jul 21, 2020 0.0410 0.0471 0.0410 0.0450 101,745 +0.00(+2.27%)
Jul 20, 2020 0.0430 0.0440 0.0410 0.0440 33,037 +0.00(+10.00%)
Jul 17, 2020 0.0390 0.0458 0.0390 0.0400 170,800 -0.01(-12.47%)
Jul 16, 2020 0.0419 0.0459 0.0417 0.0457 127,579 -0.00(-0.22%)
Jul 15, 2020 0.0440 0.0460 0.0419 0.0458 10,193 +0.00(+9.57%)
Jul 14, 2020 0.0440 0.0461 0.0417 0.0418 40,472 -0.00(-0.71%)
Jul 13, 2020 0.0422 0.0422 0.0411 0.0421 101,156 -0.00(-10.23%)
Jul 10, 2020 0.0388 0.0469 0.0375 0.0469 178,000 +0.01(+25.07%)
Jul 09, 2020 0.0366 0.0469 0.0356 0.0375 260,928 +0.00(+2.46%)
Jul 08, 2020 0.0470 0.0470 0.0366 0.0366 173,975 -0.00(-7.34%)
Jul 07, 2020 0.0470 0.0470 0.0370 0.0395 165,356 -0.00(-11.24%)
Jul 06, 2020 0.0440 0.0469 0.0348 0.0445 285,144 +0.00(+1.14%)
Jul 02, 2020 0.0440 0.0470 0.0435 0.0440 83,500 -0.00(-6.38%)
Jul 01, 2020 0.0420 0.0470 0.0420 0.0470 45,243 +0.00(+4.68%)
Jun 30, 2020 0.0460 0.0465 0.0435 0.0449 314,714 -0.00(-2.39%)
Jun 29, 2020 0.0450 0.0480 0.0450 0.0460 8,028 -0.00(-1.08%)
Jun 26, 2020 0.0470 0.0480 0.0450 0.0465 35,400 +0.00(+0.00%)
Jun 25, 2020 0.0440 0.0480 0.0440 0.0465 27,682 +0.00(+5.68%)
Jun 24, 2020 0.0502 0.0502 0.0435 0.0440 61,757 -0.01(-12.35%)
Jun 23, 2020 0.0548 0.0548 0.0450 0.0502 50,208 -0.00(-0.40%)
Jun 22, 2020 0.0465 0.0559 0.0437 0.0504 376,273 +0.01(+16.13%)
Jun 19, 2020 0.0520 0.0520 0.0432 0.0434 163,900 -0.01(-13.03%)
Jun 18, 2020 0.0470 0.0499 0.0429 0.0499 179,318 +0.01(+16.05%)
Jun 17, 2020 0.0430 0.0470 0.0430 0.0430 166,131 -0.00(-8.51%)
Jun 16, 2020 0.0470 0.0470 0.0429 0.0470 110,636 -0.00(-1.88%)
Jun 15, 2020 0.0495 0.0547 0.0440 0.0479 94,280 -0.00(-7.88%)
Jun 12, 2020 0.0530 0.0550 0.0490 0.0520 91,300 +0.00(+1.96%)
Jun 11, 2020 0.0490 0.0560 0.0490 0.0510 90,949 +0.00(+2.00%)
Jun 10, 2020 0.0480 0.0530 0.0440 0.0500 777,210 +0.01(+13.64%)
Jun 09, 2020 0.0470 0.0470 0.0431 0.0440 136,285 -0.00(-4.35%)
Jun 08, 2020 0.0497 0.0500 0.0429 0.0460 330,598 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0489 0.0440 0.0460 125,400 +0.00(+4.55%)
Jun 04, 2020 0.0440 0.0495 0.0440 0.0440 268,184 -0.00(-7.95%)
Jun 03, 2020 0.0475 0.0500 0.0460 0.0478 101,015 -0.00(-4.40%)
Jun 02, 2020 0.0485 0.0500 0.0460 0.0500 121,673 +0.00(+3.09%)
Jun 01, 2020 0.0500 0.0514 0.0460 0.0485 138,742 -0.00(-5.64%)
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%)
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.