TurnKey Capital, Inc. (TKCI)
OTCMKTS · Delayed Price · Currency is USD
0.06005
+0.00005 (0.08%)
At close: Jul 24, 2026
TurnKey Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.08% | 55,050 |
| Jul 23, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -4.46% | 25,400 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -10.29% | 48,600 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 1,200 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 53.85% | 15,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.78% | 20,000 |
| Jul 16, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 66.98% | 81,200 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.17% | 24,900 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -24.05% | 50,000 |
| Jul 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 31.67% | 4,600 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -31.03% | 40,977 |
| Jul 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 46.51% | 21,200 |
| Jul 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -34.02% | 29,200 |
| Jul 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 26.58% | 780 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -21.00% | 43,500 |
| Jun 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.45% | 75,751 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.68% | 26,111 |
| Jun 25, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -7.79% | 6,100 |
| Jun 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 12,700 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 10,000 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 800 |
| Jun 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 60,890 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.26% | 19,600 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -0.91% | 77,550 |
| Jun 12, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 90,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.21% | 500 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.35% | 110,633 |
| Jun 4, 2026 | 0.12 | 0.15 | 0.10 | 0.11 | 0.11 | -8.64% | 155,426 |
| Jun 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 200 |
| May 29, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 85,308 |
| May 28, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 2.13% | 142,500 |
| May 27, 2026 | 0.12 | 0.14 | 0.10 | 0.12 | 0.12 | -16.11% | 560,749 |
| May 26, 2026 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | 15.75% | 168,210 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.76% | 37,500 |
| May 21, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -15.66% | 86,700 |
| May 20, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -1.06% | 27,293 |
| May 19, 2026 | 0.25 | 0.25 | 0.15 | 0.15 | 0.15 | -35.74% | 170,050 |
| May 18, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | -2.77% | 22,775 |
| May 15, 2026 | 0.23 | 0.24 | 0.17 | 0.24 | 0.24 | 5.09% | 31,990 |
| May 14, 2026 | 0.29 | 0.29 | 0.21 | 0.23 | 0.23 | -18.24% | 32,808 |
| May 13, 2026 | 0.22 | 0.30 | 0.21 | 0.28 | 0.28 | -1.26% | 22,865 |
| May 12, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 42.46% | 2,325 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,736 |
| May 8, 2026 | 0.25 | 0.25 | 0.14 | 0.20 | 0.20 | -16.63% | 96,011 |
| May 7, 2026 | 0.15 | 0.24 | 0.14 | 0.24 | 0.24 | 82.99% | 69,507 |
| May 6, 2026 | 0.21 | 0.24 | 0.13 | 0.13 | 0.13 | -34.45% | 79,259 |
| May 5, 2026 | 0.30 | 0.37 | 0.20 | 0.20 | 0.20 | -41.67% | 75,900 |
| May 4, 2026 | 0.38 | 0.38 | 0.30 | 0.34 | 0.34 | -11.62% | 22,150 |
| May 1, 2026 | 0.42 | 0.43 | 0.25 | 0.39 | 0.39 | -6.23% | 12,900 |