TurnKey Capital, Inc. (TKCI)
OTCMKTS
· Delayed Price · Currency is USD
0.3127
-0.1773 (-36.18%)
At close: Jun 6, 2025
TurnKey Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -7.89% | 11,176 |
| Jun 10, 2025 | 0.59 | 0.76 | 0.59 | 0.76 | 0.76 | 28.81% | 12,579 |
| Jun 9, 2025 | 1.09 | 1.09 | 0.49 | 0.59 | 0.59 | 88.68% | 39,700 |
| Jun 6, 2025 | 0.50 | 0.50 | 0.31 | 0.31 | 0.31 | -36.18% | 210 |
| Jun 5, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02% | 10,155 |
| Jun 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.02% | 100 |
| May 30, 2025 | 0.80 | 0.80 | 0.44 | 0.49 | 0.49 | -34.67% | 3,073 |
| May 29, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 23,415 |
| May 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 234.95% | 2,100 |
| May 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -71.60% | 1,621 |
| May 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| May 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 100 |
| May 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 565.28% | 205 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -84.78% | 117 |
| Apr 30, 2025 | 0.16 | 0.80 | 0.16 | 0.79 | 0.79 | -28.27% | 14,816 |
| Apr 23, 2025 | 0.11 | 1.10 | 0.11 | 1.10 | 1.10 | 1.00% | 821 |
| Apr 22, 2025 | 0.09 | 1.10 | 0.09 | 0.09 | 0.09 | -91.82% | 364 |
| Apr 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 800 |
| Apr 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 176 |
| Apr 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 108 |
| Apr 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 588 |
| Apr 11, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | 1.00% | 410 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -92.68% | 190 |
| Apr 1, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -13.99% | 600 |
| Mar 28, 2025 | 1.99 | 1.99 | 1.43 | 1.43 | 1.43 | 56.28% | 3,000 |
| Mar 27, 2025 | 1.22 | 1.22 | 0.92 | 0.92 | 0.92 | -25.00% | 450 |
| Mar 26, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 35.56% | 232 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 650 |
| Mar 20, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -18.70% | 1,779 |
| Mar 17, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 1,000 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 10.91% | 6,000 |
| Mar 13, 2025 | 2.00 | 2.00 | 1.10 | 1.10 | 1.10 | -45.00% | 31,654 |
| Mar 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 81.82% | 310 |
| Feb 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 383 |
| Feb 25, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 10.91% | 947 |
| Feb 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 105 |
| Feb 18, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -16.67% | 319 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 418 |
| Feb 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.00% | 1,000 |