Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

True Nature Holding Inc (OP: TNTY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.1700 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Oct 28, 2016 0.1680 0.1700 0.1320 0.1600 43,135 -0.01(-4.71%)
Oct 27, 2016 0.2474 0.2474 0.1576 0.1679 60,236 -0.01(-2.95%)
Oct 26, 2016 0.2473 0.2473 0.1730 0.1730 9,200 -0.04(-19.53%)
Oct 25, 2016 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Oct 24, 2016 0.3000 0.3000 0.1850 0.2200 50,185 -0.02(-9.47%)
Oct 21, 2016 0.1645 0.2475 0.1645 0.2430 80,089 +0.07(+43.03%)
Oct 20, 2016 0.1500 0.1699 0.1400 0.1699 70,994 +0.02(+13.27%)
Oct 19, 2016 0.1402 0.1549 0.1401 0.1500 73,917 -0.01(-5.66%)
Oct 18, 2016 0.1610 0.1699 0.1310 0.1590 79,479 -0.02(-11.67%)
Oct 17, 2016 0.2200 0.2200 0.1610 0.1800 62,976 -0.02(-10.89%)
Oct 14, 2016 0.2060 0.2060 0.2020 0.2020 4,300 -0.01(-4.27%)
Oct 13, 2016 0.2200 0.2200 0.2110 0.2110 27,260 -0.01(-4.09%)
Oct 12, 2016 0.2222 0.2222 0.2110 0.2200 34,350 -0.00(-0.99%)
Oct 11, 2016 0.2200 0.2877 0.2200 0.2222 27,397 +0.00(+1.00%)
Oct 10, 2016 0.2400 0.2400 0.2100 0.2200 41,300 -0.03(-11.96%)
Oct 07, 2016 0.2500 0.2699 0.2300 0.2499 32,100 -0.00(-0.04%)
Oct 06, 2016 0.2300 0.2960 0.2020 0.2500 75,200 +0.02(+8.70%)
Oct 05, 2016 0.2850 0.3099 0.2000 0.2300 65,732 -0.07(-23.08%)
Oct 04, 2016 0.2900 0.2990 0.2300 0.2990 31,300 -0.00(-0.27%)
Oct 03, 2016 0.2998 0.2998 0.2998 0.2998 100 -0.00(-0.07%)
Sep 30, 2016 0.2001 0.3000 0.1900 0.3000 52,298 +0.02(+9.09%)
Sep 29, 2016 0.2690 0.2750 0.2000 0.2750 53,000 +0.01(+2.23%)
Sep 28, 2016 0.2267 0.3170 0.2267 0.2690 37,502 +0.03(+12.84%)
Sep 27, 2016 0.2170 0.2384 0.2170 0.2384 13,700 -0.04(-14.83%)
Sep 26, 2016 0.2800 0.3450 0.2400 0.2799 19,661 -0.02(-6.67%)
Sep 23, 2016 0.2954 0.3100 0.2400 0.2999 78,676 -0.00(-0.03%)
Sep 22, 2016 0.2899 0.3239 0.2110 0.3000 48,757 +0.01(+3.45%)
Sep 21, 2016 0.1600 0.2900 0.1600 0.2900 335,244 +0.13(+81.25%)
Sep 20, 2016 0.2220 0.2220 0.1550 0.1600 91,095 -0.10(-38.46%)
Sep 19, 2016 0.2700 0.2700 0.1800 0.2600 67,329 -0.01(-3.70%)
Sep 16, 2016 0.1800 0.2700 0.1691 0.2700 41,300 +0.04(+17.39%)
Sep 15, 2016 0.2300 0.2300 0.1620 0.2300 26,004 -0.02(-8.00%)
Sep 13, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 12, 2016 0.2750 0.2750 0.2000 0.2300 36,471 -0.05(-16.36%)
Sep 09, 2016 0.2750 0.2770 0.2500 0.2750 53,422 +0.02(+8.91%)
Sep 08, 2016 0.2900 0.2900 0.2500 0.2525 50,733 -0.04(-12.93%)
Sep 07, 2016 0.2900 0.2900 0.2900 0.2900 1,867 +0.00(+0.00%)
Sep 06, 2016 0.3900 0.3990 0.2510 0.2900 90,796 -0.04(-12.12%)
Sep 02, 2016 0.3300 0.3300 0.3300 0 +0.04(+12.59%)
Sep 01, 2016 0.3000 0.3000 0.2931 0.2931 13,236 -0.05(-13.79%)
Aug 31, 2016 0.3000 0.3400 0.2931 0.3400 14,662 +0.04(+13.33%)
Aug 30, 2016 0.3400 0.3980 0.3000 0.3000 27,200 -0.04(-11.76%)
Aug 29, 2016 0.3500 0.4110 0.3100 0.3400 55,404 -0.11(-24.44%)
Aug 25, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 24, 2016 0.4400 0.4500 0.4000 0.4500 10,301 +0.00(+0.00%)
Aug 23, 2016 0.4500 0.4500 0.4500 0.4500 277 +0.00(+0.00%)
Aug 22, 2016 0.4500 0.4500 0.4500 0.4500 3,500 +0.01(+2.27%)
Aug 17, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Aug 16, 2016 0.4450 0.4500 0.3000 0.4500 60,096 +0.10(+28.57%)
Aug 15, 2016 0.3500 0.3500 0.3500 0.3500 6,100 +0.00(+0.00%)
Aug 12, 2016 0.3500 0.3500 0.3500 0.3500 8,500 -0.05(-12.50%)
Aug 11, 2016 0.3890 0.4800 0.3890 0.4000 20,007 +0.02(+5.26%)
Aug 10, 2016 0.4247 0.4247 0.3200 0.3800 38,964 -0.07(-15.56%)
Aug 09, 2016 0.4000 0.4500 0.4000 0.4500 7,528 +0.00(+0.00%)
Aug 08, 2016 0.3210 0.4500 0.3210 0.4500 63,110 +0.04(+9.73%)
Aug 05, 2016 0.4100 0.4150 0.3700 0.4101 42,179 -0.02(-4.85%)
Aug 04, 2016 0.4890 0.4890 0.4310 0.4310 9,063 +0.00(+0.23%)
Aug 03, 2016 0.4000 0.4300 0.4000 0.4300 7,850 +0.00(+0.00%)
Aug 02, 2016 0.4300 0.4320 0.4150 0.4300 33,950 -0.04(-8.51%)
Aug 01, 2016 0.4500 0.4700 0.4500 0.4700 4,230 +0.00(+0.00%)
Jul 29, 2016 0.5085 0.5150 0.4700 0.4700 3,215 +0.02(+4.44%)
Jul 28, 2016 0.5000 0.5000 0.4500 0.4500 39,117 -0.14(-24.37%)
Jul 27, 2016 0.4900 0.5950 0.4200 0.5950 20,053 +0.18(+45.12%)
Jul 26, 2016 0.5200 0.5200 0.4100 0.4100 2,500 -0.19(-31.67%)
Jul 25, 2016 0.6000 0.6500 0.5920 0.6000 10,350 +0.00(+0.00%)
Jul 22, 2016 0.6000 0.7000 0.6000 0.6000 11,000 -0.05(-7.69%)
Jul 21, 2016 0.6100 0.6700 0.4600 0.6500 24,050 +0.04(+6.56%)
Jul 20, 2016 0.6000 0.6100 0.4600 0.6100 15,012 +0.06(+10.91%)
Jul 18, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 15, 2016 0.6200 0.6200 0.5500 0.5500 12,000 -0.12(-17.44%)
Jul 14, 2016 0.7000 0.7000 0.6662 0.6662 4,742 +0.02(+2.49%)
Jul 13, 2016 0.6500 0.7000 0.6500 0.6500 96,403 +0.05(+8.33%)
Jul 11, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 08, 2016 0.5500 0.5500 0.5500 0.5500 200 -0.07(-11.30%)
Jul 07, 2016 0.5100 0.6201 0.5100 0.6201 13,168 -0.18(-22.49%)
Jul 05, 2016 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Jul 01, 2016 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jun 30, 2016 0.7700 0.7700 0.7700 0.7700 2,000 -0.12(-13.48%)
Jun 29, 2016 0.7700 0.8900 0.7700 0.8900 6,034 +0.12(+15.58%)
Jun 28, 2016 0.7530 0.7700 0.7530 0.7700 1,709 +0.00(+0.00%)
Jun 27, 2016 0.7710 0.7710 0.6000 0.7700 770 +0.07(+10.00%)
Jun 24, 2016 0.5100 0.7000 0.5100 0.7000 18,700 -0.15(-17.65%)
Jun 23, 2016 0.8500 0.9000 0.8400 0.8500 11,125 -0.05(-5.56%)
Jun 22, 2016 0.7010 0.9000 0.7010 0.9000 2,600 +0.05(+5.88%)
Jun 21, 2016 0.8000 0.9000 0.6500 0.8500 25,511 -0.05(-5.56%)
Jun 20, 2016 0.9000 0.9000 0.9000 0.9000 2,611 +0.05(+5.88%)
Jun 17, 2016 0.7000 0.9000 0.5120 0.8500 89,298 +0.20(+30.77%)
Jun 16, 2016 0.7200 0.7200 0.5200 0.6500 32,382 +0.00(+0.00%)
Jun 15, 2016 0.7800 0.7800 0.6500 0.6500 18,790 -0.15(-18.75%)
Jun 14, 2016 0.9000 0.9400 0.7500 0.8000 29,470 -0.14(-14.89%)
Jun 13, 2016 1.000 1.070 0.7500 0.9400 16,050 -0.13(-12.15%)
Jun 10, 2016 1.000 1.740 0.7900 1.070 105,528 +0.02(+1.90%)
Jun 09, 2016 1.550 1.550 0.8100 1.050 113,178 -0.65(-38.24%)
Jun 08, 2016 1.740 2.140 1.510 1.700 12,899 -0.03(-1.79%)
Jun 07, 2016 1.600 2.240 1.500 1.731 4,072 -0.50(-22.38%)
Jun 06, 2016 1.600 2.230 1.530 2.230 3,100 -0.11(-4.70%)
Jun 01, 2016 2.340 2.340 2.340 0 +0.12(+5.41%)
May 31, 2016 2.450 2.450 2.220 2.220 714 -0.71(-24.23%)
May 27, 2016 2.930 2.930 2.930 0 +0.63(+27.39%)
May 26, 2016 2.300 2.300 2.300 2.300 820 -0.05(-2.13%)
May 25, 2016 2.640 2.650 2.350 2.350 5,080 +0.30(+14.63%)
May 24, 2016 2.000 2.650 2.000 2.050 2,159 -0.09(-4.07%)
May 23, 2016 2.137 2.137 2.137 2.137 162 -0.24(-10.21%)
May 20, 2016 1.690 2.380 1.690 2.380 5,200 +0.69(+40.83%)
May 19, 2016 1.700 1.700 1.600 1.690 1,700 +0.09(+5.62%)
May 18, 2016 1.700 1.700 1.600 1.600 2,692 -0.01(-0.62%)
May 17, 2016 1.520 2.370 1.490 1.610 7,019 -0.39(-19.50%)
May 16, 2016 2.500 2.500 2.000 2.000 735 -0.30(-13.04%)
May 13, 2016 2.790 2.790 2.300 2.300 235 +0.21(+10.05%)
May 12, 2016 2.100 2.100 1.850 2.090 1,600 -0.80(-27.68%)
May 11, 2016 2.890 2.890 2.890 2.890 135 -0.01(-0.34%)
May 09, 2016 2.900 2.900 2.900 0 -0.20(-6.45%)
May 06, 2016 2.500 3.300 2.500 3.100 5,677 +0.40(+14.81%)
May 05, 2016 2.260 2.700 2.160 2.700 3,515 -0.22(-7.53%)
May 04, 2016 2.800 3.020 2.800 2.920 650 -0.12(-3.95%)
May 03, 2016 2.900 3.040 2.500 3.040 2,126 -0.26(-7.88%)
May 02, 2016 2.010 3.300 2.000 3.300 3,110 -0.18(-5.17%)
Apr 29, 2016 2.190 3.480 2.110 3.480 7,696 +1.29(+58.90%)
Apr 28, 2016 1.730 2.190 1.730 2.190 4,750 +0.01(+0.46%)
Apr 27, 2016 2.000 2.180 1.990 2.180 2,992 -0.01(-0.46%)
Apr 26, 2016 2.010 2.190 2.000 2.190 600 +0.17(+8.42%)
Apr 25, 2016 2.200 2.200 2.020 2.020 380 -0.18(-8.18%)
Apr 22, 2016 2.000 2.250 2.000 2.200 2,547 +0.20(+10.00%)
Apr 21, 2016 1.750 2.200 1.750 2.000 3,600 +0.20(+11.11%)
Apr 20, 2016 2.000 2.050 1.800 1.800 700 -0.20(-10.00%)
Apr 19, 2016 1.900 2.000 1.000 2.000 3,874 +0.03(+1.52%)
Apr 15, 2016 1.970 1.970 1.970 0 -0.23(-10.45%)
Apr 14, 2016 2.100 2.500 2.100 2.200 2,550 +0.20(+10.00%)
Apr 13, 2016 2.130 2.130 2.000 2.000 4,097 -0.25(-11.11%)
Apr 12, 2016 2.260 2.600 2.250 2.250 1,684 -0.25(-10.00%)
Apr 11, 2016 2.740 2.740 2.450 2.500 2,039 -0.45(-15.25%)
Apr 08, 2016 2.000 2.950 2.000 2.950 7,374 +0.30(+11.32%)
Apr 07, 2016 1.440 2.650 1.440 2.650 5,543 +1.20(+82.76%)
Apr 06, 2016 1.490 1.490 1.450 1.450 703 -0.05(-3.33%)
Apr 01, 2016 1.500 1.500 1.500 0 +0.01(+0.67%)
Mar 31, 2016 1.490 1.490 1.490 1.490 1,000 +0.00(+0.00%)
Mar 30, 2016 1.480 2.000 1.350 1.490 3,322 +0.14(+10.37%)
Mar 29, 2016 1.400 1.400 1.350 1.350 1,415 +0.00(+0.00%)
Mar 28, 2016 1.350 1.400 1.350 1.350 1,375 +0.01(+0.75%)
Mar 24, 2016 1.340 1.340 1.340 0 -0.06(-4.29%)
Mar 23, 2016 1.400 1.400 1.400 1.400 100 -0.10(-6.67%)
Mar 22, 2016 1.500 1.500 1.500 1.500 160 +0.20(+15.38%)
Mar 21, 2016 1.300 1.300 1.300 1.300 785 -0.20(-13.33%)
Mar 18, 2016 1.500 1.500 1.500 1.500 101 -0.30(-16.67%)
Mar 17, 2016 1.300 1.800 1.300 1.800 5,996 +0.55(+44.00%)
Mar 16, 2016 1.250 1.250 1.250 1.250 382 -0.16(-11.35%)
Mar 15, 2016 1.700 1.700 1.060 1.410 1,199 +0.41(+41.00%)
Mar 14, 2016 1.000 1.000 1.000 1.000 5,032 +0.00(+0.00%)
Mar 10, 2016 1.000 1.000 1.000 0 -0.30(-23.08%)
Mar 09, 2016 1.300 1.300 1.300 1.300 665 +0.25(+23.81%)
Mar 08, 2016 1.050 1.050 1.050 1.050 438 +0.10(+10.53%)
Mar 07, 2016 0.9000 0.9500 0.8995 0.9500 8,090 +0.05(+5.56%)
Mar 03, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 02, 2016 1.000 1.000 0.9000 0.9000 4,000 +0.00(+0.00%)
Feb 26, 2016 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Feb 25, 2016 1.000 1.000 1.000 1.000 1,965 -0.60(-37.50%)
Feb 24, 2016 1.600 1.600 1.600 1.600 610 +0.00(+0.00%)
Feb 23, 2016 1.600 1.600 1.600 1.600 719 +0.00(+0.00%)
Feb 22, 2016 1.600 1.600 1.600 1.600 446 +0.00(+0.00%)
Feb 19, 2016 1.990 2.000 1.600 1.600 600 -0.40(-20.00%)
Feb 17, 2016 2.000 2.000 2.000 0 +0.66(+49.25%)
Feb 12, 2016 1.340 1.340 1.340 1 +0.00(+0.00%)
Feb 11, 2016 1.040 1.340 1.040 1.340 447 +0.33(+32.54%)
Feb 10, 2016 1.040 1.040 1.011 1.011 410 -0.03(-2.79%)
Feb 05, 2016 1.040 1.040 1.040 0 -0.20(-16.13%)
Feb 04, 2016 1.240 1.240 1.240 1.240 399 +0.09(+7.83%)
Feb 03, 2016 1.150 1.150 1.150 1.150 500 +0.31(+36.90%)
Feb 02, 2016 1.200 1.200 0.8400 0.8400 663 -0.31(-26.96%)
Feb 01, 2016 1.150 1.150 1.150 1.150 1,000 +0.04(+3.51%)
Jan 29, 2016 0.8300 1.150 0.8250 1.111 1,340 -0.09(-7.42%)
Jan 28, 2016 1.390 1.390 1.200 1.200 1,500 +0.10(+9.09%)
Jan 27, 2016 1.000 1.390 1.000 1.100 2,320 -0.29(-20.86%)
Jan 26, 2016 1.390 1.390 1.390 1.390 1,000 -0.06(-4.14%)
Jan 22, 2016 1.450 1.450 1.450 0 -0.05(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.