TTCM - Tautachrome, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.01250.01250.01100.01150.01158,638,204
Sep 19, 20190.01300.01310.01130.01250.01255,905,745
Sep 18, 2019------
Sep 17, 20190.01440.01450.01230.01290.012914,257,590
Sep 16, 20190.01420.01460.01130.01400.01406,110,158
Sep 13, 20190.01200.01420.01100.01420.01427,125,009
Sep 12, 20190.01200.01200.01080.01150.011514,219,897
Sep 11, 20190.01190.01240.01130.01150.011510,678,987
Sep 10, 20190.01430.01430.01110.01120.011215,902,439
Sep 09, 20190.01500.01650.01210.01350.013514,370,044
Sep 06, 20190.01550.01610.01450.01480.014812,596,822
Sep 05, 20190.01600.01650.01500.01520.01527,360,192
Sep 04, 20190.01450.01640.01440.01550.015511,115,622
Sep 03, 20190.01440.01780.01400.01450.014528,624,155
Aug 30, 20190.01750.01750.01360.01400.014049,582,141
Aug 29, 20190.01100.01730.01040.01660.016696,239,635
Aug 28, 20190.01030.01100.01020.01040.010417,028,950
Aug 27, 20190.01120.01120.01020.01080.01086,562,449
Aug 26, 20190.01190.01190.01020.01040.010413,489,064
Aug 23, 20190.00910.01240.00900.01090.010934,112,956
Aug 22, 20190.00970.01010.00880.00890.008928,264,091
Aug 21, 20190.01180.01180.00990.01030.010331,087,563
Aug 20, 20190.01250.01250.01050.01120.011213,570,012
Aug 19, 20190.01150.01310.01100.01190.01198,234,153
Aug 16, 20190.01200.01260.01110.01210.012116,353,079
Aug 15, 20190.01150.01300.01100.01190.011912,989,055
Aug 14, 20190.01240.01280.01080.01170.011726,051,457
Aug 13, 20190.01440.01440.01190.01230.012314,072,433
Aug 12, 20190.01590.01720.01220.01310.013129,102,292
Aug 09, 20190.01330.01600.01200.01550.015526,848,969
Aug 08, 20190.01210.01340.01110.01250.012517,738,803
Aug 07, 20190.01050.01380.00920.01230.012368,260,523
Aug 06, 20190.01740.01750.00940.01080.0108121,969,907
Aug 05, 20190.02100.02200.01710.01760.017624,266,670
Aug 02, 20190.02300.02540.01700.01950.019554,311,097
Aug 01, 20190.02150.02200.01900.01900.019028,695,489
Jul 31, 20190.01900.02300.01900.02150.021524,334,985
Jul 30, 20190.02490.02490.01870.02020.020271,377,549
Jul 29, 20190.02470.02490.02170.02400.024027,763,303
Jul 26, 20190.02380.02590.02000.02520.025236,086,519
Jul 25, 20190.01810.02450.01610.02380.023864,759,626
Jul 24, 20190.02350.02380.01580.01800.018097,942,014
Jul 23, 20190.03150.03290.01660.02300.0230188,505,502
Jul 22, 20190.02610.03090.02410.02890.0289112,318,479
Jul 19, 20190.01950.02400.01940.02370.023777,239,786
Jul 18, 20190.01690.02220.01390.01860.0186157,324,936
Jul 17, 20190.01310.01600.01250.01520.015255,208,876
Jul 16, 20190.01260.01620.01200.01390.013964,916,138
Jul 15, 20190.01510.01970.01030.01620.0162166,704,529
Jul 12, 20190.00630.01150.00610.01130.0113113,016,990
Jul 11, 20190.00600.00630.00580.00600.006012,071,517
Jul 10, 20190.00640.00640.00550.00600.006021,697,372
Jul 09, 20190.00710.00750.00570.00630.006327,378,427
Jul 08, 20190.00510.00700.00480.00700.007048,832,580
Jul 05, 20190.00500.00520.00460.00510.005110,645,560
Jul 03, 20190.00510.00510.00460.00490.004910,470,697
Jul 02, 20190.00540.00540.00460.00470.004712,338,781
Jul 01, 20190.00520.00540.00480.00480.004818,072,883
Jun 28, 20190.00480.00500.00450.00500.00507,609,666
Jun 27, 20190.00490.00490.00450.00450.004515,356,705
Jun 26, 20190.00440.00520.00440.00470.004722,704,430
Jun 25, 20190.00490.00550.00440.00460.004630,851,462
Jun 24, 20190.00440.00520.00420.00490.004917,607,155
Jun 21, 20190.00390.00450.00380.00430.004332,476,301
Jun 20, 20190.00430.00430.00390.00390.003926,738,114
Jun 19, 20190.00500.00530.00410.00420.004230,804,429
Jun 18, 20190.00460.00530.00450.00500.005031,583,799
Jun 17, 20190.00450.00460.00410.00450.004518,691,107
Jun 14, 20190.00450.00460.00390.00440.004428,253,977
Jun 13, 20190.00500.00500.00400.00450.004538,265,412
Jun 12, 20190.00600.00600.00450.00500.005039,501,332
Jun 11, 20190.00490.00590.00390.00520.005268,752,080
Jun 10, 2019------
Jun 07, 20190.00540.00550.00490.00500.005012,193,471
Jun 06, 20190.00600.00600.00480.00550.005522,860,767
Jun 05, 20190.00520.00650.00470.00520.005236,542,964
Jun 04, 20190.00590.00610.00460.00500.005049,404,279
Jun 03, 20190.00650.00730.00550.00590.005948,942,150
May 31, 20190.00580.00710.00530.00590.005934,929,783
May 30, 20190.00660.00660.00520.00540.005464,553,279
May 29, 20190.00730.00730.00600.00670.006728,584,279
May 28, 20190.00780.00880.00630.00730.007345,007,819
May 24, 20190.00820.00890.00650.00740.007474,228,852
May 23, 20190.00650.00790.00520.00770.007778,091,092
May 22, 20190.00480.00630.00460.00520.005250,331,125
May 21, 20190.00520.00520.00430.00480.004829,903,483
May 20, 20190.00390.00550.00380.00420.004255,701,883
May 17, 20190.00360.00390.00320.00370.003718,105,918
May 16, 20190.00360.00380.00340.00360.003620,315,435
May 15, 20190.00310.00370.00300.00350.003534,704,946
May 14, 20190.00340.00360.00280.00320.003225,536,812
May 13, 20190.00410.00410.00320.00360.003627,482,800
May 10, 20190.00430.00450.00370.00390.003928,536,804
May 09, 20190.00400.00480.00350.00400.004034,294,033
May 08, 20190.00410.00440.00350.00380.003852,981,340
May 07, 20190.00300.00420.00300.00340.003490,741,787
May 06, 20190.00530.00540.00320.00350.003581,566,828
May 03, 20190.00450.00570.00400.00500.005081,815,703
May 02, 20190.00280.00450.00270.00400.0040129,856,091
May 01, 20190.00240.00300.00220.00250.0025141,857,731
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...