Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TCTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00052 | -0.00000100 | -0.19% | 0.000521 | 0.000531 | 0.000512 | 14,419,557.00 |
| May 24 2024 | 0.000521 | -0.000018 | -3.34% | 0.000539 | 0.000545 | 0.000521 | 5,904,114.00 |
| May 23 2024 | 0.000539 | 0.00000400 | 0.75% | 0.000549 | 0.000563 | 0.000512 | 10,995,288.00 |
| May 22 2024 | 0.000535 | 0.00000500 | 0.94% | 0.00053 | 0.000549 | 0.00053 | 5,692,312.00 |
| May 21 2024 | 0.00053 | 0.000012 | 2.32% | 0.000518 | 0.000549 | 0.000512 | 246,887.00 |
| May 20 2024 | 0.000518 | 0.00 | 0.00% | 0.000512 | 0.000563 | 0.000511 | 42,576,239.00 |
| May 19 2024 | 0.000518 | 0.00000500 | 0.97% | 0.000512 | 0.000526 | 0.000512 | 19,401,522.00 |
| May 18 2024 | 0.000513 | 0.00000100 | 0.20% | 0.000512 | 0.000513 | 0.000511 | 25,975,974.00 |
| May 17 2024 | 0.000512 | -0.000032 | -5.88% | 0.000544 | 0.000547 | 0.00051 | 17,300,260.00 |
| May 16 2024 | 0.000544 | -0.000064 | -10.53% | 0.000601 | 0.000619 | 0.00054 | 14,371,726.00 |
| May 15 2024 | 0.000608 | -0.000016 | -2.56% | 0.000623 | 0.000625 | 0.000596 | 674,070.00 |
| May 14 2024 | 0.000624 | 0.00000200 | 0.32% | 0.000622 | 0.000624 | 0.00062 | 19,876,899.00 |
| May 13 2024 | 0.000622 | 0.00 | 0.00% | 0.000407 | 0.000623 | 0.0004 | 55,476,271.00 |
| May 12 2024 | 0.000622 | -0.00000100 | -0.16% | 0.000623 | 0.000626 | 0.00062 | 21,505,172.00 |
| May 11 2024 | 0.000623 | 0.00 | 0.00% | 0.000623 | 0.000627 | 0.00062 | 21,878,219.00 |
| May 10 2024 | 0.000623 | -0.00000200 | -0.32% | 0.000625 | 0.000625 | 0.000601 | 1,752,060.00 |
| May 09 2024 | 0.000625 | -0.000027 | -4.14% | 0.000652 | 0.000659 | 0.000595 | 4,212,605.00 |
| May 08 2024 | 0.000652 | 0.00000100 | 0.15% | 0.000651 | 0.000652 | 0.000647 | 1,744,116.00 |
| May 07 2024 | 0.000651 | 0.000022 | 3.50% | 0.000629 | 0.000659 | 0.000629 | 1,967,802.00 |
| May 06 2024 | 0.000629 | 0.000069 | 12.32% | 0.000567 | 0.00071 | 0.000567 | 41,221,555.00 |
| May 05 2024 | 0.00056 | 0.00001 | 1.82% | 0.00055 | 0.000565 | 0.00055 | 3,636,498.00 |
| May 04 2024 | 0.00055 | -0.000041 | -6.94% | 0.000591 | 0.000593 | 0.00055 | 131,958.00 |
| May 03 2024 | 0.000591 | 0.000026 | 4.60% | 0.000565 | 0.000594 | 0.000565 | 23,944.00 |
| May 02 2024 | 0.000565 | 0.000032 | 6.00% | 0.000533 | 0.000574 | 0.00053 | 14,672,937.00 |
| May 01 2024 | 0.000533 | -0.00000100 | -0.19% | 0.000534 | 0.00054 | 0.000525 | 25,754,214.00 |
| Apr 30 2024 | 0.000534 | -0.000022 | -3.96% | 0.000556 | 0.000561 | 0.00053 | 23,538,976.00 |
| Apr 29 2024 | 0.000556 | 0.00 | 0.00% | 0.000407 | 0.000561 | 0.0004 | 63,857,380.00 |
| Apr 28 2024 | 0.000556 | -0.00000100 | -0.18% | 0.000557 | 0.000568 | 0.000553 | 20,146,408.00 |
| Apr 27 2024 | 0.000557 | -0.000028 | -4.79% | 0.000585 | 0.0006 | 0.000551 | 9,428,900.00 |
| Apr 26 2024 | 0.000585 | -0.00000700 | -1.18% | 0.000592 | 0.000609 | 0.000579 | 13,495,471.00 |
| Apr 25 2024 | 0.000592 | -0.000045 | -7.06% | 0.000637 | 0.000639 | 0.000567 | 7,698,878.00 |
| Apr 24 2024 | 0.000637 | -0.00000700 | -1.09% | 0.000643 | 0.000648 | 0.000628 | 11,732,953.00 |
| Apr 23 2024 | 0.000644 | -0.00000300 | -0.46% | 0.000647 | 0.000649 | 0.000629 | 10,900,792.00 |
| Apr 22 2024 | 0.000647 | -0.00000100 | -0.15% | 0.000407 | 0.00065 | 0.0004 | 46,216,100.00 |
| Apr 21 2024 | 0.000648 | -0.000011 | -1.67% | 0.000659 | 0.000677 | 0.000641 | 3,685,162.00 |
| Apr 20 2024 | 0.000659 | 0.00000500 | 0.76% | 0.000654 | 0.00069 | 0.000627 | 6,904,680.00 |
| Apr 19 2024 | 0.000654 | 0.000012 | 1.87% | 0.000639 | 0.000659 | 0.000636 | 9,449,042.00 |
| Apr 18 2024 | 0.000642 | 0.00001 | 1.58% | 0.000632 | 0.00066 | 0.000603 | 3,412,068.00 |
| Apr 17 2024 | 0.000632 | 0.00000700 | 1.12% | 0.000625 | 0.00069 | 0.000625 | 3,498,432.00 |
| Apr 16 2024 | 0.000625 | -0.00000200 | -0.32% | 0.000627 | 0.000679 | 0.000613 | 171,637.00 |
| Apr 15 2024 | 0.000627 | 0.000037 | 6.27% | 0.000603 | 0.000667 | 0.000597 | 50,812,967.00 |
| Apr 14 2024 | 0.00059 | -0.000012 | -1.99% | 0.0006 | 0.000622 | 0.00059 | 11,169,128.00 |
| Apr 13 2024 | 0.000602 | -0.00002 | -3.22% | 0.000621 | 0.00063 | 0.000598 | 21,020,033.00 |
| Apr 12 2024 | 0.000622 | -0.000037 | -5.61% | 0.000659 | 0.000659 | 0.000611 | 10,235,004.00 |
| Apr 11 2024 | 0.000659 | 0.000025 | 3.94% | 0.000634 | 0.00069 | 0.00063 | 20,522,584.00 |
| Apr 10 2024 | 0.000634 | 0.00000400 | 0.63% | 0.00063 | 0.000641 | 0.00062 | 6,504,580.00 |
| Apr 09 2024 | 0.00063 | 0.00001 | 1.61% | 0.00062 | 0.000653 | 0.00062 | 872,797.00 |
| Apr 08 2024 | 0.00062 | 0.000012 | 1.97% | 0.00062 | 0.00066 | 0.000608 | 44,737,639.00 |
| Apr 07 2024 | 0.000608 | 0.00000300 | 0.50% | 0.000605 | 0.000682 | 0.000604 | 6,342,326.00 |
| Apr 06 2024 | 0.000605 | 0.000017 | 2.89% | 0.000588 | 0.000637 | 0.000588 | 23,686,492.00 |
| Apr 05 2024 | 0.000588 | -0.000029 | -4.70% | 0.000617 | 0.000677 | 0.000587 | 13,658,166.00 |
| Apr 04 2024 | 0.000617 | 0.000048 | 8.44% | 0.000569 | 0.000623 | 0.000568 | 17,362,518.00 |
| Apr 03 2024 | 0.000569 | 0.00000200 | 0.35% | 0.000567 | 0.000574 | 0.00036 | 26,975,947.00 |
| Apr 02 2024 | 0.000567 | -0.000043 | -7.05% | 0.00061 | 0.00061 | 0.000551 | 29,284,654.00 |
| Apr 01 2024 | 0.00061 | -0.000029 | -4.54% | 0.000636 | 0.000773 | 0.0006 | 63,093,084.00 |
| Mar 31 2024 | 0.000639 | -0.00003 | -4.48% | 0.000669 | 0.00067 | 0.000627 | 24,371,858.00 |
| Mar 30 2024 | 0.000669 | 0.000023 | 3.56% | 0.000646 | 0.000755 | 0.000611 | 27,523,300.00 |
| Mar 29 2024 | 0.000646 | -0.000017 | -2.56% | 0.000663 | 0.0007 | 0.000612 | 27,696,497.00 |
| Mar 28 2024 | 0.000663 | 0.00000100 | 0.15% | 0.000662 | 0.00069 | 0.00063 | 33,459,034.00 |
| Mar 27 2024 | 0.000662 | 0.000025 | 3.92% | 0.000637 | 0.000739 | 0.00063 | 37,434,533.00 |
| Mar 26 2024 | 0.000637 | 0.000012 | 1.92% | 0.000624 | 0.000691 | 0.000623 | 39,090,373.00 |
| Mar 25 2024 | 0.000625 | 0.00002 | 3.31% | 0.000605 | 0.0007 | 0.0006 | 78,651,853.00 |
| Mar 24 2024 | 0.000605 | -0.00000100 | -0.17% | 0.000606 | 0.000822 | 0.00059 | 44,546,417.00 |
| Mar 23 2024 | 0.000606 | 0.000012 | 2.02% | 0.000597 | 0.0009 | 0.000574 | 41,003,107.00 |
| Mar 22 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000586 | 0.000872 | 0.000586 | 44,126,587.00 |
| Mar 21 2024 | 0.000586 | -0.000012 | -2.01% | 0.000594 | 0.000598 | 0.000585 | 40,034,487.00 |
| Mar 20 2024 | 0.000598 | 0.00014 | 30.57% | 0.000458 | 0.000636 | 0.00036 | 45,386,093.00 |
| Mar 19 2024 | 0.000458 | -0.00000200 | -0.43% | 0.00046 | 0.000475 | 0.000456 | 54,236,856.00 |
| Mar 18 2024 | 0.00046 | -0.000077 | -14.34% | 0.000537 | 0.001029 | 0.000448 | 80,272,796.00 |
| Mar 17 2024 | 0.000537 | 0.000026 | 5.09% | 0.000511 | 0.000538 | 0.000491 | 48,801,922.00 |
| Mar 16 2024 | 0.000511 | -0.000019 | -3.58% | 0.00053 | 0.000568 | 0.0005 | 52,303,358.00 |
| Mar 15 2024 | 0.00053 | -0.00016 | -23.19% | 0.000689 | 0.000719 | 0.000469 | 93,051,958.00 |
| Mar 14 2024 | 0.00069 | 0.00002 | 2.99% | 0.000672 | 0.000719 | 0.000645 | 37,282,108.00 |
| Mar 13 2024 | 0.00067 | -0.00000900 | -1.33% | 0.000679 | 0.000719 | 0.00036 | 37,414,638.00 |
| Mar 12 2024 | 0.000679 | -0.000079 | -10.42% | 0.000758 | 0.000837 | 0.00065 | 39,267,573.00 |
| Mar 11 2024 | 0.000758 | -0.00000400 | -0.52% | 0.000761 | 0.000848 | 0.000723 | 73,268,974.00 |
| Mar 10 2024 | 0.000762 | 0.000077 | 11.24% | 0.000685 | 0.000882 | 0.00065 | 38,571,450.00 |
| Mar 09 2024 | 0.000685 | 0.000074 | 12.11% | 0.000611 | 0.000731 | 0.000605 | 38,209,455.00 |
| Mar 08 2024 | 0.000611 | 0.000034 | 5.89% | 0.000578 | 0.000798 | 0.000573 | 44,244,895.00 |
| Mar 07 2024 | 0.000577 | -0.00000900 | -1.54% | 0.000584 | 0.000704 | 0.00051 | 43,901,486.00 |
| Mar 06 2024 | 0.000586 | 0.000074 | 14.45% | 0.000518 | 0.000888 | 0.00051 | 50,804,717.00 |
| Mar 05 2024 | 0.000512 | -0.000058 | -10.18% | 0.000569 | 0.000751 | 0.000477 | 50,617,736.00 |
| Mar 04 2024 | 0.00057 | 0.000041 | 7.75% | 0.000527 | 0.000605 | 0.000527 | 60,627,220.00 |
| Mar 03 2024 | 0.000529 | 0.000012 | 2.32% | 0.000517 | 0.000539 | 0.000517 | 40,490,207.00 |
| Mar 02 2024 | 0.000517 | 0.000016 | 3.19% | 0.000501 | 0.000519 | 0.00036 | 41,464,769.00 |
| Mar 01 2024 | 0.000501 | 0.000029 | 6.14% | 0.000473 | 0.000503 | 0.000465 | 40,896,176.00 |
| Feb 29 2024 | 0.000472 | 0.000014 | 3.06% | 0.000461 | 0.000477 | 0.000453 | 43,582,787.00 |
| Feb 28 2024 | 0.000458 | 0.00000500 | 1.10% | 0.000453 | 0.000473 | 0.000409 | 49,093,478.00 |
| Feb 27 2024 | 0.000453 | -0.000017 | -3.62% | 0.000467 | 0.000473 | 0.000437 | 46,558,432.00 |
| Feb 26 2024 | 0.00047 | 0.000012 | 2.62% | 0.00046 | 0.00048 | 0.000457 | 66,698,385.00 |
| Feb 25 2024 | 0.000458 | 0.00000400 | 0.88% | 0.000454 | 0.000472 | 0.000452 | 44,609,602.00 |
| Feb 24 2024 | 0.000454 | 0.00000300 | 0.67% | 0.000451 | 0.000457 | 0.00036 | 48,727,176.00 |
