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 (%)
Apr 23, 2020 0.0300 0.0300 0.0300 0 +0.01(+26.05%)
Apr 22, 2020 0.0225 0.0238 0.0186 0.0238 221,850 -0.00(-0.42%)
Apr 21, 2020 0.0207 0.0244 0.0207 0.0239 538,008 -0.00(-2.45%)
Apr 20, 2020 0.0250 0.0250 0.0215 0.0245 555,000 -0.00(-5.04%)
Apr 17, 2020 0.0208 0.0260 0.0202 0.0258 1,919,300 +0.00(+15.18%)
Apr 16, 2020 0.0238 0.0246 0.0208 0.0224 195,147 -0.00(-2.61%)
Apr 15, 2020 0.0240 0.0259 0.0219 0.0230 368,188 -0.00(-6.88%)
Apr 14, 2020 0.0230 0.0260 0.0230 0.0247 1,082,791 +0.00(+3.35%)
Apr 13, 2020 0.0270 0.0284 0.0228 0.0239 2,006,335 -0.00(-10.49%)
Apr 09, 2020 0.0292 0.0292 0.0224 0.0267 1,394,900 -0.00(-6.32%)
Apr 08, 2020 0.0214 0.0298 0.0214 0.0285 1,520,497 +0.01(+27.23%)
Apr 07, 2020 0.0225 0.0248 0.0202 0.0224 625,919 -0.00(-10.04%)
Apr 06, 2020 0.0260 0.0260 0.0196 0.0249 538,632 +0.00(+8.26%)
Apr 03, 2020 0.0229 0.0278 0.0202 0.0230 605,500 +0.00(+0.44%)
Apr 02, 2020 0.0296 0.0296 0.0229 0.0229 165,417 -0.00(-6.15%)
Apr 01, 2020 0.0320 0.0320 0.0220 0.0244 1,271,292 -0.00(-4.31%)
Mar 31, 2020 0.0264 0.0299 0.0224 0.0255 1,879,473 +0.00(+12.33%)
Mar 30, 2020 0.0200 0.0270 0.0200 0.0227 1,138,847 +0.00(+7.58%)
Mar 27, 2020 0.0203 0.0230 0.0200 0.0211 1,054,100 -0.01(-24.64%)
Mar 26, 2020 0.0250 0.0280 0.0202 0.0280 1,612,641 +0.00(+12.00%)
Mar 25, 2020 0.0288 0.0288 0.0235 0.0250 374,700 -0.00(-5.66%)
Mar 24, 2020 0.0279 0.0279 0.0210 0.0265 1,373,650 +0.00(+1.92%)
Mar 23, 2020 0.0210 0.0260 0.0192 0.0260 580,307 +0.00(+5.26%)
Mar 20, 2020 0.0243 0.0260 0.0216 0.0247 517,600 -0.00(-14.24%)
Mar 19, 2020 0.0289 0.0289 0.0235 0.0288 62,000 -0.00(-0.69%)
Mar 18, 2020 0.0323 0.0323 0.0260 0.0290 101,461 -0.00(-3.33%)
Mar 17, 2020 0.0375 0.0375 0.0271 0.0300 241,465 -0.00(-8.26%)
Mar 16, 2020 0.0310 0.0327 0.0270 0.0327 577,258 -0.00(-3.54%)
Mar 13, 2020 0.0354 0.0375 0.0310 0.0339 169,500 -0.00(-4.24%)
Mar 12, 2020 0.0530 0.0530 0.0320 0.0354 964,824 +0.00(+8.92%)
Mar 11, 2020 0.0349 0.0380 0.0315 0.0325 346,289 -0.01(-14.47%)
Mar 10, 2020 0.0320 0.0400 0.0288 0.0380 782,545 +0.01(+16.92%)
Mar 09, 2020 0.0346 0.0351 0.0325 0.0325 131,377 -0.01(-18.75%)
Mar 06, 2020 0.0381 0.0400 0.0350 0.0400 1,083,800 +0.00(+2.56%)
Mar 05, 2020 0.0400 0.0410 0.0390 0.0390 169,500 -0.00(-6.02%)
Mar 04, 2020 0.0413 0.0425 0.0360 0.0415 666,079 +0.00(+1.72%)
Mar 03, 2020 0.0420 0.0445 0.0391 0.0408 717,614 -0.00(-2.63%)
Mar 02, 2020 0.0418 0.0434 0.0398 0.0419 297,449 -0.00(-5.63%)
Feb 28, 2020 0.0387 0.0450 0.0315 0.0444 1,306,100 +0.00(+11.84%)
Feb 27, 2020 0.0401 0.0440 0.0385 0.0397 635,500 -0.01(-11.78%)
Feb 26, 2020 0.0398 0.0454 0.0362 0.0450 821,812 +0.01(+12.78%)
Feb 25, 2020 0.0396 0.0449 0.0380 0.0399 208,853 +0.00(+0.76%)
Feb 24, 2020 0.0450 0.0474 0.0396 0.0396 719,340 -0.00(-10.00%)
Feb 21, 2020 0.0420 0.0440 0.0380 0.0440 351,200 +0.00(+4.76%)
Feb 20, 2020 0.0405 0.0473 0.0360 0.0420 753,488 +0.00(+10.53%)
Feb 19, 2020 0.0330 0.0420 0.0300 0.0380 1,451,189 +0.00(+14.80%)
Feb 18, 2020 0.0300 0.0331 0.0285 0.0331 1,258,800 +0.00(+0.30%)
Feb 14, 2020 0.0258 0.0330 0.0231 0.0330 1,638,700 +0.01(+19.57%)
Feb 13, 2020 0.0271 0.0276 0.0221 0.0276 177,081 +0.00(+1.85%)
Feb 12, 2020 0.0257 0.0277 0.0230 0.0271 428,951 +0.00(+0.74%)
Feb 11, 2020 0.0220 0.0273 0.0220 0.0269 501,314 +0.00(+14.96%)
Feb 10, 2020 0.0243 0.0267 0.0234 0.0234 397,924 -0.00(-6.40%)
Feb 07, 2020 0.0220 0.0250 0.0220 0.0250 302,300 +0.00(+6.38%)
Feb 06, 2020 0.0242 0.0244 0.0220 0.0235 970,527 -0.00(-6.00%)
Feb 05, 2020 0.0252 0.0262 0.0220 0.0250 1,863,912 -0.00(-5.30%)
Feb 04, 2020 0.0280 0.0282 0.0239 0.0264 1,068,056 -0.00(-2.22%)
Feb 03, 2020 0.0298 0.0298 0.0249 0.0270 640,718 +0.00(+0.75%)
Jan 31, 2020 0.0269 0.0299 0.0223 0.0268 1,018,400 -0.00(-0.74%)
Jan 30, 2020 0.0349 0.0349 0.0250 0.0270 1,215,240 -0.01(-20.59%)
Jan 29, 2020 0.0280 0.0349 0.0232 0.0340 1,982,312 +0.00(+13.33%)
Jan 28, 2020 0.0300 0.0300 0.0248 0.0300 260,200 +0.00(+11.11%)
Jan 27, 2020 0.0301 0.0359 0.0205 0.0270 659,642 +0.00(+0.75%)
Jan 24, 2020 0.0206 0.0435 0.0206 0.0268 1,458,400 -0.00(-7.27%)
Jan 23, 2020 0.0335 0.0350 0.0289 0.0289 1,366,570 -0.01(-17.43%)
Jan 22, 2020 0.0351 0.0356 0.0325 0.0350 250,874 -0.00(-1.69%)
Jan 21, 2020 0.0400 0.0400 0.0347 0.0356 295,138 -0.00(-0.28%)
Jan 17, 2020 0.0395 0.0418 0.0356 0.0357 1,916,400 -0.00(-2.19%)
Jan 16, 2020 0.0430 0.0430 0.0352 0.0365 1,811,324 -0.00(-11.41%)
Jan 15, 2020 0.0419 0.0444 0.0375 0.0412 1,132,637 -0.00(-1.90%)
Jan 14, 2020 0.0439 0.0444 0.0370 0.0420 72,091 -0.00(-4.55%)
Jan 13, 2020 0.0450 0.0450 0.0370 0.0440 298,483 -0.00(-2.22%)
Jan 10, 2020 0.0354 0.0450 0.0338 0.0450 659,000 +0.01(+17.19%)
Jan 09, 2020 0.0380 0.0390 0.0310 0.0384 139,748 -0.00(-1.29%)
Jan 08, 2020 0.0400 0.0400 0.0352 0.0389 559,851 -0.00(-7.38%)
Jan 07, 2020 0.0430 0.0432 0.0375 0.0420 411,801 +0.00(+0.72%)
Jan 06, 2020 0.0439 0.0480 0.0384 0.0417 303,421 -0.00(-5.01%)
Jan 03, 2020 0.0401 0.0455 0.0401 0.0439 165,300 -0.00(-2.44%)
Jan 02, 2020 0.0460 0.0460 0.0380 0.0450 57,500 -0.00(-3.64%)
Dec 31, 2019 0.0475 0.0475 0.0430 0.0467 405,300 +0.00(+3.78%)
Dec 30, 2019 0.0475 0.0485 0.0255 0.0450 984,818 -0.00(-5.26%)
Dec 27, 2019 0.0469 0.0479 0.0416 0.0475 378,700 +0.00(+9.20%)
Dec 26, 2019 0.0445 0.0445 0.0419 0.0435 603,359 -0.00(-3.12%)
Dec 24, 2019 0.0420 0.0465 0.0357 0.0449 1,044,900 +0.00(+6.15%)
Dec 23, 2019 0.0360 0.0469 0.0326 0.0423 535,213 +0.01(+14.95%)
Dec 20, 2019 0.0351 0.0383 0.0351 0.0368 390,400 +0.00(+3.95%)
Dec 19, 2019 0.0367 0.0367 0.0290 0.0354 204,354 -0.00(-3.54%)
Dec 18, 2019 0.0330 0.0367 0.0330 0.0367 167,500 +0.00(+0.00%)
Dec 17, 2019 0.0369 0.0370 0.0325 0.0367 210,468 -0.00(-0.81%)
Dec 16, 2019 0.0424 0.0424 0.0353 0.0370 614,370 -0.01(-15.91%)
Dec 13, 2019 0.0459 0.0459 0.0375 0.0440 199,500 +0.00(+4.51%)
Dec 12, 2019 0.0489 0.0489 0.0385 0.0421 296,011 -0.01(-13.91%)
Dec 11, 2019 0.0382 0.0490 0.0337 0.0489 1,947,706 +0.01(+31.10%)
Dec 10, 2019 0.0299 0.0380 0.0293 0.0373 1,087,238 +0.01(+24.75%)
Dec 09, 2019 0.0300 0.0314 0.0282 0.0299 437,612 -0.00(-4.78%)
Dec 06, 2019 0.0271 0.0336 0.0271 0.0314 1,303,500 +0.00(+10.56%)
Dec 05, 2019 0.0300 0.0300 0.0270 0.0284 359,002 -0.00(-5.33%)
Dec 04, 2019 0.0301 0.0328 0.0285 0.0300 115,650 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0283 0.0300 826,627 -0.01(-20.00%)
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.