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 (%)
Feb 28, 2019 0.1200 0.1200 0.1034 0.1100 78,110 +0.00(+3.38%)
Feb 27, 2019 0.1000 0.1113 0.0900 0.1064 623,834 +0.01(+6.40%)
Feb 26, 2019 0.1300 0.1300 0.0900 0.1000 213,427 -0.04(-28.37%)
Feb 25, 2019 0.1553 0.1600 0.1200 0.1396 80,700 -0.02(-12.75%)
Feb 22, 2019 0.1600 0.1671 0.1500 0.1600 89,200 +0.00(+0.00%)
Feb 21, 2019 0.1534 0.1600 0.1534 0.1600 36,030 +0.00(+0.31%)
Feb 20, 2019 0.1900 0.1900 0.1520 0.1595 98,406 -0.05(-24.01%)
Feb 19, 2019 0.2000 0.2099 0.1900 0.2099 76,864 -0.01(-2.37%)
Feb 15, 2019 0.1750 0.2150 0.1320 0.2150 256,700 +0.04(+25.00%)
Feb 14, 2019 0.1720 0.1720 0.1720 0.1720 23,200 -0.00(-1.71%)
Feb 12, 2019 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Feb 11, 2019 0.1690 0.1690 0.1250 0.1400 11,600 -0.01(-6.67%)
Feb 08, 2019 0.1550 0.1798 0.1500 0.1500 29,000 -0.03(-16.67%)
Feb 07, 2019 0.1500 0.1800 0.1500 0.1800 46,522 +0.02(+16.13%)
Feb 06, 2019 0.1100 0.1550 0.1100 0.1550 2,100 -0.00(-1.59%)
Feb 04, 2019 0.1575 0.1575 0.1575 0 -0.01(-7.35%)
Jan 30, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 28, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jan 25, 2019 0.1690 0.1800 0.1650 0.1650 30,200 -0.00(-2.37%)
Jan 24, 2019 0.1650 0.1740 0.1250 0.1690 18,895 -0.02(-8.55%)
Jan 17, 2019 0.1848 0.1848 0.1848 0 -0.00(-0.11%)
Jan 16, 2019 0.1999 0.1999 0.1730 0.1850 50,945 +0.07(+60.87%)
Jan 15, 2019 0.1231 0.1231 0.1150 0.1150 15,000 -0.08(-42.47%)
Jan 14, 2019 0.2000 0.2000 0.1900 0.1999 8,700 -0.01(-4.81%)
Jan 11, 2019 0.1520 0.2199 0.1490 0.2100 71,300 +0.05(+31.33%)
Jan 10, 2019 0.1299 0.1600 0.1200 0.1599 150,975 +0.03(+23.09%)
Jan 09, 2019 0.1010 0.1299 0.1010 0.1299 5,500 -0.01(-3.78%)
Jan 08, 2019 0.1300 0.1350 0.1100 0.1350 71,477 +0.01(+3.85%)
Jan 07, 2019 0.1047 0.1300 0.0998 0.1300 83,185 +0.03(+30.78%)
Jan 04, 2019 0.0903 0.0995 0.0903 0.0994 3,800 +0.00(+1.95%)
Jan 03, 2019 0.0885 0.1132 0.0885 0.0975 79,511 -0.01(-7.14%)
Jan 02, 2019 0.0964 0.1050 0.0900 0.1050 53,981 +0.01(+5.21%)
Dec 31, 2018 0.0800 0.1036 0.0800 0.0998 84,900 -0.00(-0.20%)
Dec 28, 2018 0.1197 0.1197 0.0800 0.1000 96,800 +0.00(+0.00%)
Dec 27, 2018 0.1000 0.1000 0.0700 0.1000 11,391 -0.01(-12.28%)
Dec 26, 2018 0.1143 0.1249 0.1000 0.1140 14,500 +0.01(+14.00%)
Dec 24, 2018 0.1184 0.1184 0.1000 0.1000 30,700 -0.01(-9.09%)
Dec 21, 2018 0.1075 0.1250 0.1021 0.1100 81,400 +0.00(+2.52%)
Dec 20, 2018 0.0999 0.1299 0.0980 0.1073 117,860 +0.01(+6.77%)
Dec 19, 2018 0.1005 0.1005 0.1005 0.1005 300 +0.00(+0.00%)
Dec 18, 2018 0.1005 0.1005 0.1005 0.1005 300 -0.01(-7.63%)
Dec 17, 2018 0.0890 0.1090 0.0890 0.1088 332,002 +0.02(+25.93%)
Dec 14, 2018 0.0878 0.0898 0.0751 0.0864 123,300 -0.00(-3.79%)
Dec 13, 2018 0.0934 0.0934 0.0898 0.0898 174,984 -0.01(-9.29%)
Dec 12, 2018 0.0970 0.1025 0.0700 0.0990 258,104 +0.01(+16.47%)
Dec 11, 2018 0.0859 0.0860 0.0850 0.0850 11,744 +0.00(+1.80%)
Dec 10, 2018 0.0615 0.1026 0.0615 0.0835 93,851 -0.01(-7.84%)
Dec 07, 2018 0.1040 0.1040 0.0810 0.0906 9,400 +0.01(+13.25%)
Dec 06, 2018 0.0850 0.0898 0.0748 0.0800 34,700 -0.02(-19.52%)
Dec 04, 2018 0.0601 0.1085 0.0601 0.0994 77,300 +0.01(+8.52%)
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.