THAT MARKETING SOLUTION INC (TSTS) Stock Historical Prices & Data

Table of Contents

U.S. markets open in 1 hour 21 minutes

Other OTC – Other OTC Delayed Price. Currency in USD

0.0009+0.0001 (+12.50%)

At close: 3:33PM EST

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 04, 2021	0.0009	0.0009	0.0008	0.0009	0.0009	4,763,721
Feb 03, 2021	0.0009	0.0010	0.0007	0.0008	0.0008	25,824,556
Feb 02, 2021	0.0009	0.0010	0.0007	0.0010	0.0010	23,234,285
Feb 01, 2021	0.0010	0.0010	0.0009	0.0009	0.0009	1,225,666
Jan 29, 2021	0.0009	0.0011	0.0009	0.0009	0.0009	7,148,181
Jan 28, 2021	0.0013	0.0013	0.0009	0.0009	0.0009	8,699,720
Jan 27, 2021	0.0010	0.0013	0.0010	0.0012	0.0012	10,425,916
Jan 26, 2021	0.0009	0.0015	0.0008	0.0010	0.0010	51,904,728
Jan 25, 2021	0.0010	0.0010	0.0008	0.0009	0.0009	8,539,171
Jan 22, 2021	0.0008	0.0010	0.0007	0.0010	0.0010	14,115,084
Jan 21, 2021	0.0008	0.0010	0.0008	0.0008	0.0008	41,116,054
Jan 20, 2021	0.0007	0.0008	0.0006	0.0007	0.0007	13,420,360
Jan 19, 2021	0.0007	0.0008	0.0006	0.0006	0.0006	15,279,111
Jan 15, 2021	0.0005	0.0007	0.0005	0.0005	0.0005	7,360,754
Jan 14, 2021	0.0006	0.0007	0.0005	0.0005	0.0005	6,174,613
Jan 13, 2021	0.0007	0.0008	0.0005	0.0007	0.0007	44,252,776
Jan 12, 2021	0.0006	0.0007	0.0005	0.0007	0.0007	7,777,457
Jan 11, 2021	0.0007	0.0008	0.0005	0.0006	0.0006	14,747,898
Jan 08, 2021	0.0007	0.0008	0.0005	0.0007	0.0007	11,896,000
Jan 07, 2021	0.0008	0.0009	0.0006	0.0006	0.0006	38,995,945
Jan 06, 2021	0.0005	0.0009	0.0005	0.0007	0.0007	48,103,561
Jan 05, 2021	0.0008	0.0008	0.0005	0.0005	0.0005	7,326,927
Jan 04, 2021	0.0006	0.0008	0.0005	0.0007	0.0007	26,124,474
Dec 31, 2020	0.0005	0.0006	0.0004	0.0006	0.0006	8,634,333
Dec 30, 2020	0.0006	0.0006	0.0005	0.0006	0.0006	2,930,000
Dec 29, 2020	0.0007	0.0007	0.0004	0.0006	0.0006	12,563,400
Dec 28, 2020	0.0007	0.0008	0.0006	0.0007	0.0007	13,260,100
Dec 24, 2020	0.0004	0.0007	0.0004	0.0007	0.0007	20,294,566
Dec 23, 2020	0.0005	0.0005	0.0004	0.0004	0.0004	1,481,359
Dec 22, 2020	0.0004	0.0005	0.0004	0.0005	0.0005	1,482,600
Dec 21, 2020	0.0005	0.0006	0.0004	0.0005	0.0005	2,245,240
Dec 18, 2020	0.0005	0.0006	0.0005	0.0006	0.0006	1,914,840
Dec 17, 2020	0.0005	0.0006	0.0005	0.0006	0.0006	12,043,188
Dec 16, 2020	0.0005	0.0005	0.0005	0.0005	0.0005	10,696,131
Dec 15, 2020	0.0006	0.0006	0.0005	0.0005	0.0005	8,589,945
Dec 14, 2020	0.0007	0.0007	0.0005	0.0006	0.0006	4,140,000
Dec 11, 2020	0.0006	0.0007	0.0004	0.0007	0.0007	11,860,753
Dec 10, 2020	0.0006	0.0006	0.0004	0.0004	0.0004	2,994,274
Dec 09, 2020	0.0006	0.0006	0.0004	0.0006	0.0006	15,559,586
Dec 08, 2020	0.0005	0.0006	0.0005	0.0006	0.0006	14,284,332
Dec 07, 2020	0.0005	0.0007	0.0004	0.0006	0.0006	48,036,257
Dec 04, 2020	0.0007	0.0007	0.0004	0.0004	0.0004	43,315,283
Dec 03, 2020	0.0005	0.0008	0.0004	0.0006	0.0006	151,088,450
Dec 02, 2020	0.0004	0.0005	0.0003	0.0005	0.0005	15,352,650
Dec 01, 2020	0.0003	0.0005	0.0003	0.0004	0.0004	139,168,449
Nov 30, 2020	0.0004	0.0004	0.0003	0.0003	0.0003	14,959,031
Nov 27, 2020	0.0003	0.0004	0.0002	0.0004	0.0004	17,899,230
Nov 25, 2020	0.0002	0.0004	0.0002	0.0003	0.0003	91,899,154
Nov 24, 2020	0.0003	0.0003	0.0002	0.0002	0.0002	19,161,404
Nov 23, 2020	0.0003	0.0003	0.0003	0.0003	0.0003	1,840,000
Nov 20, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	4,196,460
Nov 19, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	2,427,210
Nov 18, 2020	0.0003	0.0003	0.0003	0.0003	0.0003	14,176,000
Nov 17, 2020	0.0003	0.0004	0.0002	0.0003	0.0003	29,611,402
Nov 16, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	33,655,506
Nov 13, 2020	0.0003	0.0003	0.0003	0.0003	0.0003	53,837,912
Nov 12, 2020	0.0004	0.0004	0.0003	0.0003	0.0003	45,892,459
Nov 11, 2020	0.0004	0.0004	0.0002	0.0004	0.0004	202,629,075
Nov 10, 2020	0.0010	0.0012	0.0003	0.0004	0.0004	625,408,950
Nov 09, 2020	0.0003	0.0018	0.0003	0.0010	0.0010	955,436,894
Nov 06, 2020	0.0003	0.0003	0.0002	0.0002	0.0002	1,560,100
Nov 05, 2020	0.0003	0.0003	0.0003	0.0003	0.0003	–
Nov 04, 2020	0.0003	0.0003	0.0003	0.0003	0.0003	1,000,000
Nov 03, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	2,051,000
Nov 02, 2020	0.0003	0.0003	0.0002	0.0002	0.0002	2,426,650
Oct 30, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	300,000
Oct 29, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Oct 28, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	750,000
Oct 27, 2020	0.0003	0.0003	0.0002	0.0002	0.0002	1,500,000
Oct 26, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	10,000,000
Oct 23, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	12,444,166
Oct 22, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	92,470
Oct 21, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	360
Oct 20, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	636,500
Oct 19, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Oct 16, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	333,922
Oct 15, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Oct 14, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	10,177,750
Oct 13, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	151,942
Oct 12, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	13,004,332
Oct 09, 2020	0.0002	0.0002	0.0001	0.0002	0.0002	11,404,676
Oct 08, 2020	0.0003	0.0003	0.0003	0.0003	0.0003	–
Oct 07, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	1,078,134
Oct 06, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	7,223,333
Oct 05, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	9,966,666
Oct 02, 2020	0.0003	0.0003	0.0003	0.0003	0.0003	1,500,400
Oct 01, 2020	0.0002	0.0003	0.0002	0.0003	0.0003	5,141,796
Sep 30, 2020	0.0003	0.0003	0.0002	0.0003	0.0003	5,965,489
Sep 29, 2020	0.0004	0.0004	0.0002	0.0003	0.0003	15,638,336
Sep 28, 2020	0.0003	0.0004	0.0003	0.0004	0.0004	158,252,084
Sep 25, 2020	0.0001	0.0001	0.0001	0.0001	0.0001	–
Sep 24, 2020	0.0002	0.0002	0.0001	0.0001	0.0001	11,922,500
Sep 23, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Sep 22, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Sep 21, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Sep 18, 2020	–	–	–	–	–	–
Sep 17, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	1,400,000
Sep 16, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	11,005,000
Sep 15, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Sep 14, 2020	0.0002	0.0002	0.0002	0.0002	0.0002	–
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data…

Ignacio H. Harten

Administrator

Visit Website View All Posts

Related Stories

Employee Onboarding Best Practices to Boost Retention and Engagement

From Strategy to Execution: The Role of a B2B Marketing Agency in Driving Growth

Stay Dry and Protected with Dive Bomb’s Bruiser Field Bibs

You may have missed

Employee Onboarding Best Practices to Boost Retention and Engagement

From Strategy to Execution: The Role of a B2B Marketing Agency in Driving Growth

Stay Dry and Protected with Dive Bomb’s Bruiser Field Bibs

WTO Rulings on US-China Trade: What You Should Know

About the Author

Related Stories

You may have missed