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 (%)
Nov 29, 2019 0.0460 0.0460 0.0374 0.0400 862,900 -0.01(-14.89%)
Nov 27, 2019 0.0390 0.0480 0.0380 0.0470 977,500 +0.01(+14.91%)
Nov 26, 2019 0.0337 0.0414 0.0337 0.0409 868,936 +0.00(+4.87%)
Nov 25, 2019 0.0350 0.0390 0.0320 0.0390 930,102 +0.01(+18.54%)
Nov 22, 2019 0.0290 0.0360 0.0284 0.0329 1,114,400 +0.00(+13.45%)
Nov 21, 2019 0.0317 0.0329 0.0249 0.0290 709,263 -0.00(-1.36%)
Nov 20, 2019 0.0415 0.0430 0.0270 0.0294 2,239,293 -0.01(-30.66%)
Nov 19, 2019 0.0253 0.0439 0.0248 0.0424 3,502,852 +0.02(+70.28%)
Nov 18, 2019 0.0245 0.0254 0.0233 0.0249 930,600 +0.00(+1.22%)
Nov 15, 2019 0.0240 0.0248 0.0217 0.0246 237,000 +0.00(+2.93%)
Nov 14, 2019 0.0249 0.0250 0.0216 0.0239 122,400 -0.00(-4.40%)
Nov 13, 2019 0.0240 0.0255 0.0220 0.0250 1,794,770 +0.00(+8.70%)
Nov 12, 2019 0.0230 0.0243 0.0205 0.0230 3,571,724 -0.00(-5.74%)
Nov 11, 2019 0.0280 0.0282 0.0210 0.0244 1,996,983 -0.00(-13.48%)
Nov 08, 2019 0.0294 0.0294 0.0230 0.0282 2,305,000 -0.00(-4.08%)
Nov 07, 2019 0.0268 0.0320 0.0224 0.0294 1,910,229 +0.00(+9.70%)
Nov 06, 2019 0.0205 0.0270 0.0190 0.0268 4,276,468 +0.00(+21.82%)
Nov 05, 2019 0.0260 0.0294 0.0200 0.0220 4,270,671 -0.00(-15.38%)
Nov 04, 2019 0.0274 0.0350 0.0246 0.0260 5,649,279 -0.00(-5.45%)
Nov 01, 2019 0.0244 0.0280 0.0213 0.0275 2,073,600 +0.01(+44.74%)
Oct 31, 2019 0.0200 0.0219 0.0180 0.0190 256,715 -0.00(-18.10%)
Oct 30, 2019 0.0230 0.0250 0.0181 0.0232 698,377 -0.00(-17.14%)
Oct 29, 2019 0.0250 0.0319 0.0220 0.0280 618,814 +0.00(+7.69%)
Oct 28, 2019 0.0289 0.0330 0.0255 0.0260 695,331 +0.00(+0.00%)
Oct 25, 2019 0.0214 0.0343 0.0214 0.0260 271,800 -0.00(-12.75%)
Oct 24, 2019 0.0315 0.0315 0.0245 0.0298 472,373 -0.00(-13.87%)
Oct 23, 2019 0.0213 0.0359 0.0210 0.0346 492,631 +0.01(+28.15%)
Oct 22, 2019 0.0250 0.0270 0.0205 0.0270 683,262 +0.00(+12.50%)
Oct 21, 2019 0.0199 0.0280 0.0164 0.0240 4,075,701 +0.00(+21.21%)
Oct 18, 2019 0.0198 0.0210 0.0165 0.0198 644,500 +0.00(+20.00%)
Oct 17, 2019 0.0165 0.0165 0.0165 0.0165 6,000 -0.01(-24.66%)
Oct 16, 2019 0.0228 0.0228 0.0180 0.0219 704,311 -0.00(-4.37%)
Oct 15, 2019 0.0185 0.0265 0.0185 0.0229 948,475 +0.00(+6.02%)
Oct 14, 2019 0.0234 0.0234 0.0200 0.0216 280,300 -0.00(-12.90%)
Oct 11, 2019 0.0200 0.0249 0.0176 0.0248 492,700 -0.00(-0.80%)
Oct 10, 2019 0.0310 0.0310 0.0250 0.0250 537,480 -0.01(-20.38%)
Oct 09, 2019 0.0300 0.0314 0.0160 0.0314 3,757,344 +0.00(+17.60%)
Oct 08, 2019 0.0350 0.0350 0.0175 0.0267 3,465,750 +0.00(+16.59%)
Oct 07, 2019 0.0188 0.0230 0.0160 0.0229 539,805 +0.00(+14.50%)
Oct 04, 2019 0.0217 0.0217 0.0194 0.0200 1,389,200 -0.00(-4.31%)
Oct 03, 2019 0.0215 0.0225 0.0200 0.0209 1,523,852 -0.00(-12.92%)
Oct 02, 2019 0.0240 0.0253 0.0200 0.0240 4,509,459 -0.00(-12.41%)
Oct 01, 2019 0.0290 0.0297 0.0230 0.0274 2,196,610 -0.00(-5.52%)
Sep 30, 2019 0.0399 0.0399 0.0265 0.0290 2,267,761 -0.00(-2.68%)
Sep 27, 2019 0.0300 0.0323 0.0273 0.0298 2,580,500 -0.00(-0.67%)
Sep 26, 2019 0.0300 0.0300 0.0240 0.0300 1,231,421 +0.00(+4.17%)
Sep 25, 2019 0.0320 0.0320 0.0288 0.0288 776,283 -0.00(-4.00%)
Sep 24, 2019 0.0300 0.0350 0.0295 0.0300 1,600,037 +0.00(+0.00%)
Sep 23, 2019 0.0288 0.0325 0.0288 0.0300 25,819 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0350 0.0300 0.0300 442,500 -0.01(-23.08%)
Sep 19, 2019 0.0385 0.0400 0.0385 0.0390 138,805 +0.00(+2.09%)
Sep 18, 2019 0.0306 0.0388 0.0288 0.0382 225,400 +0.01(+17.54%)
Sep 17, 2019 0.0350 0.0423 0.0302 0.0325 311,725 -0.01(-22.99%)
Sep 16, 2019 0.0400 0.0477 0.0373 0.0422 849,424 +0.00(+6.84%)
Sep 13, 2019 0.0200 0.0395 0.0198 0.0395 1,175,100 +0.02(+100.51%)
Sep 12, 2019 0.0275 0.0275 0.0197 0.0197 731,047 -0.01(-32.07%)
Sep 11, 2019 0.0231 0.0325 0.0230 0.0290 1,881,628 -0.00(-2.68%)
Sep 10, 2019 0.0286 0.0298 0.0232 0.0298 224,100 -0.00(-0.67%)
Sep 09, 2019 0.0299 0.0300 0.0260 0.0300 149,484 +0.00(+0.33%)
Sep 06, 2019 0.0250 0.0299 0.0250 0.0299 79,900 +0.00(+6.03%)
Sep 05, 2019 0.0300 0.0360 0.0282 0.0282 220,920 -0.00(-5.05%)
Sep 04, 2019 0.0340 0.0361 0.0291 0.0297 635,542 -0.00(-13.91%)
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.