Other OTC - Delayed Quote USD

Tytan Holdings, Inc. (TYTN)

0.0064 0.0000 (0.00%)
As of April 11 at 10:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Apr 19, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Apr 18, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Apr 17, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Apr 16, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Apr 15, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Apr 12, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Apr 11, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 200,000
Apr 10, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 9, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 8, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 5, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Apr 4, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 30,000
Apr 3, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Apr 2, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Apr 1, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 28, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 27, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 26, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 25, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 22, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 21, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 20, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 19, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 1,500
Mar 18, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 5,575
Mar 15, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 575
Mar 14, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Mar 13, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 500
Mar 12, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 -
Mar 11, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 -
Mar 8, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 -
Mar 7, 2024 0.0060 0.0088 0.0060 0.0088 0.0088 390,320
Mar 6, 2024 0.0060 0.0071 0.0060 0.0064 0.0064 99,099
Mar 5, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Mar 4, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Mar 1, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 1,000
Feb 29, 2024 0.0060 0.0069 0.0060 0.0067 0.0067 1,250
Feb 28, 2024 0.0060 0.0067 0.0060 0.0067 0.0067 23,500
Feb 27, 2024 0.0065 0.0069 0.0057 0.0064 0.0064 2,550
Feb 26, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 -
Feb 23, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 1,400
Feb 22, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 -
Feb 21, 2024 0.0060 0.0071 0.0057 0.0063 0.0063 84,936
Feb 20, 2024 0.0073 0.0076 0.0065 0.0070 0.0070 191,750
Feb 16, 2024 0.0054 0.0068 0.0054 0.0068 0.0068 16,362
Feb 15, 2024 0.0070 0.0071 0.0060 0.0068 0.0068 121,300
Feb 14, 2024 0.0070 0.0071 0.0069 0.0071 0.0071 3,600
Feb 13, 2024 0.0061 0.0070 0.0061 0.0070 0.0070 3,100
Feb 12, 2024 0.0070 0.0071 0.0060 0.0071 0.0071 107,700
Feb 9, 2024 0.0069 0.0081 0.0069 0.0071 0.0071 21,400
Feb 8, 2024 0.0068 0.0076 0.0068 0.0076 0.0076 2,966
Feb 7, 2024 0.0063 0.0081 0.0063 0.0081 0.0081 72,000
Feb 6, 2024 0.0063 0.0068 0.0056 0.0056 0.0056 50,600
Feb 5, 2024 0.0060 0.0068 0.0055 0.0068 0.0068 137,213
Feb 2, 2024 0.0068 0.0081 0.0055 0.0066 0.0066 6,520
Feb 1, 2024 0.0063 0.0068 0.0055 0.0068 0.0068 750
Jan 31, 2024 0.0055 0.0068 0.0055 0.0068 0.0068 1,116
Jan 30, 2024 0.0055 0.0068 0.0055 0.0068 0.0068 37,500
Jan 29, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jan 26, 2024 0.0086 0.0086 0.0072 0.0082 0.0082 46,250
Jan 25, 2024 0.0088 0.0088 0.0055 0.0068 0.0068 1,568
Jan 24, 2024 0.0087 0.0087 0.0087 0.0087 0.0087 -
Jan 23, 2024 0.0065 0.0088 0.0065 0.0087 0.0087 41,000
Jan 22, 2024 0.0078 0.0078 0.0055 0.0065 0.0065 6,033
Jan 19, 2024 0.0077 0.0088 0.0077 0.0088 0.0088 29,000
Jan 18, 2024 0.0050 0.0068 0.0050 0.0068 0.0068 103,016
Jan 17, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 16, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 12, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 11, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 10, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 9, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 8, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 5, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Jan 4, 2024 0.0061 0.0069 0.0052 0.0069 0.0069 42,098
Jan 3, 2024 0.0053 0.0076 0.0053 0.0076 0.0076 11,095
Jan 2, 2024 0.0051 0.0086 0.0051 0.0086 0.0086 70,588
Dec 29, 2023 0.0074 0.0084 0.0051 0.0051 0.0051 95,472
Dec 28, 2023 0.0035 0.0071 0.0035 0.0071 0.0071 11,433
Dec 27, 2023 0.0035 0.0065 0.0035 0.0065 0.0065 3,250
Dec 26, 2023 0.0046 0.0064 0.0035 0.0064 0.0064 91,850
Dec 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 21, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 20, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 14, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 12, 2023 0.0052 0.0060 0.0052 0.0060 0.0060 69,300
Dec 11, 2023 0.0055 0.0060 0.0048 0.0048 0.0048 740,158
Dec 8, 2023 0.0081 0.0081 0.0081 0.0081 0.0081 -
Dec 7, 2023 0.0061 0.0081 0.0052 0.0081 0.0081 210,600
Dec 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 5, 2023 0.0070 0.0070 0.0068 0.0070 0.0070 608,482
Dec 4, 2023 0.0094 0.0094 0.0094 0.0094 0.0094 -
Dec 1, 2023 0.0094 0.0094 0.0094 0.0094 0.0094 11,000
Nov 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 5,883
Nov 29, 2023 0.0073 0.0088 0.0073 0.0088 0.0088 10,066
Nov 28, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 27, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 24, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 22, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 21, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 20, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 17, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 16, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 -
Nov 15, 2023 0.0089 0.0097 0.0089 0.0097 0.0097 40,000
Nov 14, 2023 0.0094 0.0094 0.0094 0.0094 0.0094 -
Nov 13, 2023 0.0082 0.0094 0.0082 0.0094 0.0094 5,000
Nov 10, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 5,000
Nov 9, 2023 0.0081 0.0081 0.0075 0.0075 0.0075 50,000
Nov 8, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Nov 7, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Nov 6, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Nov 3, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Nov 2, 2023 0.0071 0.0095 0.0071 0.0095 0.0095 63,587
Nov 1, 2023 0.0087 0.0093 0.0087 0.0093 0.0093 10,000
Oct 31, 2023 0.0093 0.0093 0.0078 0.0078 0.0078 30,100
Oct 30, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 333
Oct 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 26, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 25, 2023 0.0073 0.0073 0.0060 0.0060 0.0060 17,500
Oct 24, 2023 0.0075 0.0075 0.0060 0.0060 0.0060 64,500
Oct 23, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 -
Oct 20, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 -
Oct 19, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 -
Oct 18, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 10,000
Oct 17, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 133
Oct 16, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 13, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 12, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 11, 2023 0.0069 0.0076 0.0069 0.0076 0.0076 2,112
Oct 10, 2023 0.0077 0.0086 0.0076 0.0076 0.0076 53,200
Oct 9, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 6, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 5, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 10,666
Oct 4, 2023 0.0092 0.0097 0.0092 0.0097 0.0097 400,000
Oct 3, 2023 0.0083 0.0083 0.0083 0.0083 0.0083 -
Oct 2, 2023 0.0080 0.0088 0.0080 0.0083 0.0083 70,250
Sep 29, 2023 0.0075 0.0080 0.0075 0.0080 0.0080 55,000
Sep 28, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Sep 27, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 6,949
Sep 26, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Sep 25, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Sep 22, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 10,000
Sep 21, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Sep 20, 2023 0.0086 0.0086 0.0084 0.0086 0.0086 69,900
Sep 19, 2023 0.0075 0.0085 0.0075 0.0085 0.0085 58,000
Sep 18, 2023 0.0070 0.0070 0.0065 0.0065 0.0065 20,500
Sep 15, 2023 0.0065 0.0081 0.0060 0.0081 0.0081 23,750
Sep 14, 2023 0.0040 0.0070 0.0040 0.0070 0.0070 492,500
Sep 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 12, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 8, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 6, 2023 0.0041 0.0041 0.0040 0.0040 0.0040 150,000
Sep 5, 2023 0.0042 0.0042 0.0040 0.0041 0.0041 200,000
Sep 1, 2023 0.0054 0.0054 0.0042 0.0042 0.0042 100,000
Aug 31, 2023 0.0066 0.0066 0.0066 0.0066 0.0066 -
Aug 30, 2023 0.0066 0.0066 0.0066 0.0066 0.0066 -
Aug 29, 2023 0.0066 0.0066 0.0066 0.0066 0.0066 -
Aug 28, 2023 0.0046 0.0066 0.0046 0.0066 0.0066 20,000
Aug 25, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Aug 24, 2023 0.0056 0.0056 0.0048 0.0048 0.0048 200,000
Aug 23, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Aug 22, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Aug 21, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 -
Aug 18, 2023 0.0091 0.0091 0.0046 0.0046 0.0046 72,234
Aug 17, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 90,000
Aug 16, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 15, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 14, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 11, 2023 0.0055 0.0060 0.0049 0.0052 0.0052 400,000
Aug 10, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 9, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 8, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 7, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 4, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 3, 2023 0.0055 0.0068 0.0053 0.0055 0.0055 280,000
Aug 2, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 1, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jul 31, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jul 28, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 -
Jul 27, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 5,366
Jul 26, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jul 25, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 11,800
Jul 24, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 1,433
Jul 21, 2023 0.0065 0.0067 0.0055 0.0067 0.0067 115,000
Jul 20, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 -
Jul 19, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 -
Jul 18, 2023 0.0084 0.0093 0.0055 0.0093 0.0093 9,300
Jul 17, 2023 0.0055 0.0055 0.0054 0.0054 0.0054 155,021
Jul 14, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jul 13, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 1,333
Jul 12, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Jul 11, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Jul 10, 2023 0.0066 0.0086 0.0061 0.0086 0.0086 26,000
Jul 7, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 35,000
Jul 6, 2023 0.0074 0.0074 0.0064 0.0066 0.0066 110,000
Jul 5, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jul 3, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jun 30, 2023 0.0075 0.0080 0.0065 0.0074 0.0074 318,900
Jun 29, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 1,100
Jun 28, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 27, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 26, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 23, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 22, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 21, 2023 0.0089 0.0095 0.0089 0.0095 0.0095 10,000
Jun 20, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jun 16, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 10,000
Jun 15, 2023 0.0077 0.0077 0.0073 0.0073 0.0073 60,000
Jun 14, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jun 13, 2023 0.0082 0.0088 0.0075 0.0075 0.0075 200,000
Jun 12, 2023 0.0078 0.0084 0.0078 0.0083 0.0083 100,000
Jun 9, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jun 8, 2023 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jun 7, 2023 0.0073 0.0073 0.0072 0.0072 0.0072 100,000
Jun 6, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jun 5, 2023 0.0080 0.0080 0.0074 0.0075 0.0075 220,000
Jun 2, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jun 1, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
May 31, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
May 30, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
May 26, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
May 25, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
May 24, 2023 0.0080 0.0082 0.0080 0.0082 0.0082 20,000
May 23, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 22, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 19, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 18, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 17, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 16, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 15, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 12, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
May 11, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 12,000
May 10, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 3,001
May 9, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 -
May 8, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 -
May 5, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 -
May 4, 2023 0.0076 0.0078 0.0071 0.0078 0.0078 25,100
May 3, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 32,891
May 2, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
May 1, 2023 0.0090 0.0090 0.0074 0.0074 0.0074 108,817
Apr 28, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Apr 27, 2023 0.0097 0.0097 0.0096 0.0096 0.0096 35,300
Apr 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 60,000
Apr 25, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -
Apr 24, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 -