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 (%)
Mar 29, 2019 0.0840 0.0840 0.0650 0.0660 160,500 -0.00(-5.58%)
Mar 28, 2019 0.0790 0.0790 0.0699 0.0699 40,800 -0.00(-6.55%)
Mar 27, 2019 0.0800 0.0828 0.0550 0.0748 941,933 -0.03(-25.20%)
Mar 26, 2019 0.1290 0.1290 0.0758 0.1000 695,793 +0.00(+3.73%)
Mar 25, 2019 0.1425 0.1425 0.0850 0.0964 479,033 -0.04(-30.90%)
Mar 22, 2019 0.1089 0.1555 0.1000 0.1395 767,000 +0.01(+11.69%)
Mar 21, 2019 0.1060 0.1250 0.1000 0.1249 247,829 -0.01(-8.16%)
Mar 20, 2019 0.1543 0.1568 0.1030 0.1360 76,900 -0.02(-10.64%)
Mar 19, 2019 0.1590 0.1590 0.1200 0.1522 21,522 +0.02(+11.09%)
Mar 18, 2019 0.1220 0.1380 0.1004 0.1370 103,312 +0.01(+11.38%)
Mar 15, 2019 0.0830 0.1330 0.0755 0.1230 414,000 +0.04(+55.70%)
Mar 14, 2019 0.0750 0.0800 0.0650 0.0790 233,078 -0.01(-9.71%)
Mar 12, 2019 0.0875 0.0875 0.0875 0 +0.00(+0.11%)
Mar 11, 2019 0.0722 0.0874 0.0720 0.0874 21,650 -0.00(-0.11%)
Mar 08, 2019 0.0875 0.0875 0.0792 0.0875 125,300 +0.00(+0.57%)
Mar 07, 2019 0.0846 0.0870 0.0846 0.0870 12,900 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0770 0.0870 85,124 -0.00(-3.33%)
Mar 04, 2019 0.0900 0.0900 0.0900 0 -0.02(-20.56%)
Mar 01, 2019 0.1034 0.1199 0.0762 0.1133 600,800 +0.00(+3.00%)
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%)
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.