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 30, 2018 0.0974 0.0974 0.0974 0 +0.00(+0.72%)
Oct 26, 2018 0.0967 0.0967 0.0967 0 +0.00(+4.43%)
Oct 25, 2018 0.0926 0.0926 0.0926 0.0926 100 +0.03(+46.98%)
Oct 24, 2018 0.0550 0.1000 0.0550 0.0630 25,990 +0.00(+0.32%)
Oct 23, 2018 0.0995 0.0995 0.0628 0.0628 15,854 -0.04(-36.57%)
Oct 18, 2018 0.0990 0.0990 0.0990 0 -0.00(-0.50%)
Oct 17, 2018 0.0995 0.0995 0.0705 0.0995 30,555 +0.00(+3.00%)
Oct 16, 2018 0.0763 0.0966 0.0715 0.0966 3,700 -0.00(-2.91%)
Oct 15, 2018 0.0800 0.0995 0.0704 0.0995 63,450 -0.00(-0.40%)
Oct 11, 2018 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Oct 10, 2018 0.1090 0.1090 0.1000 0.1000 102,785 -0.01(-7.75%)
Oct 08, 2018 0.1084 0.1084 0.1084 0 -0.00(-0.91%)
Oct 05, 2018 0.1060 0.1094 0.1060 0.1094 1,800 -0.00(-2.41%)
Oct 04, 2018 0.1101 0.1200 0.1025 0.1121 33,904 +0.00(+3.32%)
Oct 03, 2018 0.0976 0.1146 0.0976 0.1085 72,910 +0.01(+4.93%)
Oct 01, 2018 0.1034 0.1034 0.1034 0 -0.04(-25.98%)
Sep 28, 2018 0.1399 0.1399 0.1397 0.1397 12,000 +0.00(+0.00%)
Sep 27, 2018 0.0901 0.1397 0.0901 0.1397 4,100 +0.01(+7.46%)
Sep 26, 2018 0.1249 0.1398 0.1100 0.1300 38,344 -0.01(-7.08%)
Sep 25, 2018 0.1200 0.1400 0.1200 0.1399 61,130 +0.01(+8.87%)
Sep 24, 2018 0.1001 0.1285 0.0801 0.1285 103,773 +0.02(+16.82%)
Sep 21, 2018 0.1001 0.1100 0.1001 0.1100 24,400 +0.01(+9.89%)
Sep 20, 2018 0.1200 0.1200 0.1001 0.1001 151,594 -0.01(-10.22%)
Sep 19, 2018 0.1600 0.1600 0.0900 0.1115 529,372 -0.03(-20.36%)
Sep 18, 2018 0.0702 0.1400 0.0600 0.1400 264,750 +0.06(+68.67%)
Sep 17, 2018 0.0900 0.0995 0.0702 0.0830 86,221 -0.01(-12.63%)
Sep 14, 2018 0.0702 0.0950 0.0702 0.0950 19,600 -0.01(-5.00%)
Sep 13, 2018 0.1000 0.1030 0.1000 0.1000 23,099 +0.00(+0.00%)
Sep 12, 2018 0.1200 0.1250 0.0950 0.1000 91,320 -0.01(-9.09%)
Sep 11, 2018 0.0952 0.1160 0.0845 0.1100 126,289 +0.01(+15.79%)
Sep 10, 2018 0.1095 0.1095 0.0900 0.0950 91,482 -0.01(-8.48%)
Sep 04, 2018 0.1038 0.1038 0.1038 0 +0.00(+3.80%)
Aug 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.20%)
Aug 28, 2018 0.0998 0.0998 0.0998 0 -0.00(-0.20%)
Aug 27, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 24, 2018 0.0821 0.1000 0.0750 0.1000 6,100 +0.01(+5.82%)
Aug 23, 2018 0.0920 0.1098 0.0810 0.0945 33,932 -0.02(-13.93%)
Aug 22, 2018 0.1140 0.1170 0.1098 0.1098 1,310 +0.02(+23.51%)
Aug 21, 2018 0.0880 0.0900 0.0880 0.0889 6,407 +0.00(+3.37%)
Aug 20, 2018 0.0900 0.0900 0.0860 0.0860 15,900 -0.00(-4.44%)
Aug 17, 2018 0.0700 0.0900 0.0700 0.0900 13,500 +0.01(+12.50%)
Aug 16, 2018 0.0880 0.0900 0.0800 0.0800 32,877 -0.00(-5.66%)
Aug 15, 2018 0.0848 0.0880 0.0800 0.0848 63,726 -0.00(-3.64%)
Aug 14, 2018 0.0834 0.0880 0.0651 0.0880 1,130 +0.00(+0.00%)
Aug 10, 2018 0.0880 0.0880 0.0880 0 -0.00(-1.12%)
Aug 09, 2018 0.0800 0.0890 0.0420 0.0890 51,392 +0.01(+11.25%)
Aug 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2018 0.0600 0.0800 0.0600 0.0800 9,325 +0.00(+0.00%)
Jul 27, 2018 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Jul 26, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 25, 2018 0.0431 0.0800 0.0431 0.0800 320 +0.00(+0.00%)
Jul 24, 2018 0.0405 0.0900 0.0405 0.0800 58,500 -0.01(-5.88%)
Jul 23, 2018 0.0850 0.0850 0.0850 0.0850 5,100 +0.00(+0.00%)
Jul 20, 2018 0.0650 0.0850 0.0650 0.0850 30,000 +0.01(+7.59%)
Jul 19, 2018 0.0790 0.0790 0.0790 0.0790 550 +0.00(+4.72%)
Jul 17, 2018 0.0754 0.0754 0.0754 0 +0.00(+1.18%)
Jul 13, 2018 0.0746 0.0746 0.0746 0 +0.00(+6.51%)
Jul 12, 2018 0.0889 0.0889 0.0505 0.0700 18,127 -0.02(-21.26%)
Jul 11, 2018 0.0889 0.0889 0.0505 0.0889 3,800 +0.00(+0.11%)
Jul 09, 2018 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Jul 05, 2018 0.0890 0.0890 0.0890 10 +0.00(+0.11%)
Jul 02, 2018 0.0889 0.0889 0.0889 0 +0.00(+1.02%)
Jun 21, 2018 0.0880 0.0880 0.0880 0 -0.00(-1.01%)
Jun 18, 2018 0.0889 0.0889 0.0889 0 +0.00(+2.17%)
Jun 14, 2018 0.0870 0.0870 0.0870 0 +0.00(+3.83%)
Jun 13, 2018 0.0650 0.0838 0.0600 0.0838 75,484 -0.01(-8.81%)
Jun 11, 2018 0.0919 0.0919 0.0919 0 -0.01(-5.45%)
Jun 04, 2018 0.0972 0.0972 0.0972 0 +0.01(+6.11%)
Jun 01, 2018 0.0651 0.0916 0.0651 0.0916 3,344 +0.00(+0.00%)
May 30, 2018 0.0916 0.0916 0.0916 0 -0.00(-0.22%)
May 29, 2018 0.0918 0.0918 0.0918 0.0918 100 +0.01(+14.75%)
May 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-12.66%)
May 24, 2018 0.0700 0.0916 0.0700 0.0916 9,252 +0.00(+5.14%)
May 15, 2018 0.0871 0.0871 0.0871 0 -0.01(-7.27%)
May 11, 2018 0.0940 0.0940 0.0940 0 +0.00(+1.34%)
May 08, 2018 0.0927 0.0927 0.0927 0 -0.00(-0.84%)
May 07, 2018 0.0701 0.0935 0.0701 0.0935 315 -0.00(-1.48%)
May 04, 2018 0.0968 0.0990 0.0732 0.0949 2,200 +0.02(+33.66%)
May 03, 2018 0.0900 0.0999 0.0701 0.0710 59,100 -0.02(-23.16%)
May 01, 2018 0.0924 0.0924 0.0924 0 -0.00(-1.93%)
Apr 30, 2018 0.0611 0.0942 0.0611 0.0942 7,570 -0.00(-1.65%)
Apr 27, 2018 0.0752 0.0959 0.0752 0.0958 5,769 +0.02(+27.56%)
Apr 26, 2018 0.0750 0.0930 0.0750 0.0751 31,455 -0.01(-16.56%)
Apr 25, 2018 0.0825 0.0900 0.0742 0.0900 46,464 +0.03(+49.50%)
Apr 24, 2018 0.1000 0.1000 0.0602 0.0602 92,437 -0.02(-24.75%)
Apr 23, 2018 0.0950 0.1000 0.0700 0.0800 49,150 -0.02(-20.00%)
Apr 20, 2018 0.0944 0.1000 0.0944 0.1000 104,801 +0.01(+5.26%)
Apr 18, 2018 0.0950 0.0950 0.0950 0 -0.00(-2.76%)
Apr 12, 2018 0.0977 0.0977 0.0977 0 +0.03(+34.76%)
Apr 11, 2018 0.0725 0.0725 0.0725 0.0725 10,000 +0.00(+2.11%)
Apr 10, 2018 0.0710 0.0710 0.0710 0.0710 9,200 -0.03(-28.14%)
Apr 03, 2018 0.0988 0.0988 0.0988 0 +0.01(+12.27%)
Apr 02, 2018 0.0820 0.0989 0.0820 0.0880 55,140 -0.01(-11.56%)
Mar 26, 2018 0.0995 0.0995 0.0995 0 +0.00(+4.74%)
Mar 23, 2018 0.0950 0.0950 0.0950 0.0950 4,560 -0.01(-5.85%)
Mar 22, 2018 0.1000 0.1009 0.1000 0.1009 36,100 -0.00(-4.36%)
Mar 21, 2018 0.1191 0.1191 0.1055 0.1055 8,250 +0.01(+5.61%)
Mar 16, 2018 0.0999 0.0999 0.0999 0 +0.00(+3.78%)
Mar 15, 2018 0.0750 0.0963 0.0710 0.0963 29,300 -0.00(-3.74%)
Mar 09, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 07, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 06, 2018 0.0798 0.1000 0.0798 0.1000 1,270 +0.00(+1.52%)
Mar 05, 2018 0.0979 0.0985 0.0979 0.0985 37,900 +0.01(+9.44%)
Mar 02, 2018 0.0979 0.0979 0.0900 0.0900 30,260 +0.02(+28.57%)
Mar 01, 2018 0.0799 0.0850 0.0612 0.0700 25,454 -0.02(-22.14%)
Feb 28, 2018 0.0700 0.0899 0.0612 0.0899 3,226 -0.00(-0.11%)
Feb 26, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 23, 2018 0.1061 0.1061 0.1000 0.1000 24,600 -0.04(-27.27%)
Feb 16, 2018 0.1375 0.1375 0.1375 0 +0.03(+31.55%)
Feb 15, 2018 0.1005 0.1379 0.1005 0.1045 10,100 +0.00(+1.98%)
Feb 14, 2018 0.1029 0.1029 0.1025 0.1025 12,000 -0.04(-25.72%)
Feb 13, 2018 0.1380 0.1380 0.1380 0.1380 800 +0.00(+0.00%)
Feb 12, 2018 0.1380 0.1380 0.1380 0.1380 100 +0.04(+36.36%)
Feb 09, 2018 0.1007 0.1012 0.1007 0.1012 4,160 -0.04(-27.71%)
Feb 08, 2018 0.1250 0.1445 0.1250 0.1400 16,042 +0.00(+0.72%)
Feb 07, 2018 0.1200 0.1465 0.1200 0.1390 27,242 +0.02(+15.83%)
Feb 06, 2018 0.1194 0.1200 0.1000 0.1200 104,840 +0.00(+0.93%)
Feb 05, 2018 0.1189 0.1189 0.1189 0.1189 100 -0.00(-0.42%)
Feb 02, 2018 0.0950 0.1194 0.0850 0.1194 10,100 -0.00(-0.08%)
Feb 01, 2018 0.1195 0.1195 0.1195 0.1195 100 +0.01(+10.55%)
Jan 31, 2018 0.1231 0.1260 0.0968 0.1081 32,382 -0.02(-15.22%)
Jan 30, 2018 0.1275 0.1275 0.1275 0.1275 100 +0.02(+22.54%)
Jan 29, 2018 0.0999 0.1340 0.0895 0.1040 51,895 -0.03(-22.87%)
Jan 26, 2018 0.1031 0.1349 0.1000 0.1349 25,235 -0.00(-1.86%)
Jan 24, 2018 0.1374 0.1374 0.1374 0 -0.00(-1.75%)
Jan 23, 2018 0.1056 0.1483 0.1010 0.1399 6,500 -0.01(-6.04%)
Jan 22, 2018 0.1489 0.1489 0.1489 0.1489 500 +0.01(+10.79%)
Jan 19, 2018 0.1500 0.1500 0.1005 0.1344 41,759 -0.02(-10.40%)
Jan 18, 2018 0.1700 0.1700 0.1500 0.1500 8,000 -0.02(-11.71%)
Jan 17, 2018 0.1868 0.1868 0.1200 0.1699 65,300 +0.02(+13.42%)
Jan 16, 2018 0.1300 0.1498 0.1014 0.1498 36,588 -0.01(-3.35%)
Jan 12, 2018 0.1550 0.1550 0.1550 0 +0.07(+91.36%)
Jan 11, 2018 0.1061 0.1061 0.0810 0.0810 1,410 -0.02(-18.18%)
Jan 10, 2018 0.1000 0.1000 0.0990 21,610 -0.00(-1.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 05, 2018 0.0855 0.1100 0.0855 0.1100 32,954 -0.00(-1.79%)
Jan 04, 2018 0.0701 0.1120 0.0701 0.1120 123,863 +0.01(+12.31%)
Jan 03, 2018 0.0712 0.0997 0.0712 0.0997 1,162 -0.00(-4.02%)
Jan 02, 2018 0.0860 0.1039 0.0860 0.1039 10,000 +0.00(+2.97%)
Dec 29, 2017 0.1009 0.1009 0.1009 0 +0.00(+0.90%)
Dec 28, 2017 0.0800 0.1049 0.0700 0.1000 227,816 +0.00(+0.10%)
Dec 27, 2017 0.0850 0.0999 0.0850 0.0999 44,900 -0.00(-0.10%)
Dec 26, 2017 0.1100 0.1100 0.0820 0.1000 95,197 -0.01(-11.07%)
Dec 22, 2017 0.1100 0.1199 0.0805 0.1124 269,827 +0.00(+2.23%)
Dec 21, 2017 0.1000 0.1799 0.0902 0.1100 791,497 -0.00(-0.45%)
Dec 20, 2017 0.0815 0.1105 0.0705 0.1105 43,999 +0.01(+12.87%)
Dec 19, 2017 0.0822 0.0979 0.0800 0.0979 37,451 -0.01(-7.64%)
Dec 18, 2017 0.1175 0.1175 0.1060 0.1060 1,500 -0.00(-1.85%)
Dec 15, 2017 0.1080 0.1080 0.1080 0.1080 500 +0.03(+31.39%)
Dec 14, 2017 0.1093 0.1093 0.0822 0.0822 84,646 -0.02(-17.72%)
Dec 13, 2017 0.1050 0.1050 0.0999 0.0999 14,566 -0.00(-4.22%)
Dec 12, 2017 0.1050 0.1120 0.1000 0.1043 52,115 -0.01(-6.79%)
Dec 11, 2017 0.1109 0.1119 0.1100 0.1119 33,389 +0.00(+1.82%)
Dec 08, 2017 0.1080 0.1108 0.1000 0.1099 41,524 -0.00(-1.88%)
Dec 07, 2017 0.0905 0.1180 0.0851 0.1120 11,695 +0.02(+23.76%)
Dec 06, 2017 0.0813 0.1099 0.0812 0.0905 53,345 -0.03(-24.58%)
Dec 05, 2017 0.1028 0.1220 0.1000 0.1200 51,152 -0.00(-0.60%)
Dec 04, 2017 0.1230 0.1230 0.1036 0.1207 37,156 +0.00(+2.31%)
Dec 01, 2017 0.1044 0.1180 0.1044 0.1180 6,000 -0.01(-4.84%)
Nov 30, 2017 0.1150 0.1289 0.1000 0.1240 147,599 +0.00(+2.48%)
Nov 29, 2017 0.1005 0.1380 0.1005 0.1210 55,773 -0.00(-2.42%)
Nov 28, 2017 0.1260 0.1400 0.1033 0.1240 189,984 -0.02(-10.79%)
Nov 27, 2017 0.1100 0.1440 0.1000 0.1390 127,171 -0.00(-3.14%)
Nov 24, 2017 0.1100 0.1435 0.1100 0.1435 6,060 +0.01(+11.07%)
Nov 22, 2017 0.1101 0.1444 0.0910 0.1292 86,000 -0.02(-13.87%)
Nov 20, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 17, 2017 0.1084 0.1400 0.1020 0.1400 59,416 +0.01(+8.61%)
Nov 16, 2017 0.1222 0.1289 0.1050 0.1289 16,000 +0.00(+0.00%)
Nov 15, 2017 0.1300 0.1300 0.0950 0.1289 33,718 +0.00(+0.31%)
Nov 14, 2017 0.1285 0.1285 0.1285 0.1285 1,000 -0.01(-4.10%)
Nov 13, 2017 0.1030 0.1350 0.0960 0.1340 41,000 +0.00(+2.68%)
Nov 09, 2017 0.1305 0.1305 0.1305 0 -0.01(-4.74%)
Nov 03, 2017 0.1370 0.1370 0.1370 0 +0.01(+5.38%)
Nov 02, 2017 0.1315 0.1380 0.1170 0.1300 107,690 -0.04(-25.16%)
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.