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 (%)
Jun 28, 2019 0.0803 0.0930 0.0702 0.0900 79,500 -0.01(-10.00%)
Jun 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+3.20%)
Jun 25, 2019 0.1010 0.1010 0.0900 0.0969 13,200 +0.00(+1.79%)
Jun 24, 2019 0.1000 0.1079 0.0848 0.0952 72,437 +0.00(+0.11%)
Jun 21, 2019 0.1000 0.1057 0.0949 0.0951 125,700 -0.01(-10.54%)
Jun 20, 2019 0.1001 0.1100 0.0904 0.1063 192,906 -0.00(-2.03%)
Jun 19, 2019 0.1089 0.1089 0.1050 0.1085 111,600 -0.00(-0.37%)
Jun 18, 2019 0.0879 0.1100 0.0879 0.1089 606,406 +0.01(+11.58%)
Jun 17, 2019 0.1100 0.1100 0.0823 0.0976 343,600 +0.00(+1.46%)
Jun 14, 2019 0.0800 0.1079 0.0756 0.0962 266,000 +0.02(+25.59%)
Jun 13, 2019 0.0704 0.0800 0.0704 0.0766 218,948 +0.00(+2.13%)
Jun 12, 2019 0.0727 0.0800 0.0698 0.0750 215,484 -0.00(-0.53%)
Jun 11, 2019 0.0755 0.0755 0.0728 0.0754 1,600 +0.00(+4.58%)
Jun 10, 2019 0.0718 0.0721 0.0680 0.0721 31,004 -0.00(-4.38%)
Jun 07, 2019 0.0710 0.0754 0.0680 0.0754 98,300 -0.00(-0.40%)
Jun 06, 2019 0.0733 0.0799 0.0700 0.0757 177,700 -0.00(-5.37%)
Jun 05, 2019 0.0800 0.0878 0.0800 0.0800 61,135 -0.01(-7.83%)
Jun 04, 2019 0.0699 0.0895 0.0655 0.0868 596,937 +0.02(+21.06%)
Jun 03, 2019 0.0750 0.0750 0.0697 0.0717 110,781 -0.00(-4.27%)
May 31, 2019 0.0740 0.0749 0.0699 0.0749 113,800 +0.00(+0.40%)
May 30, 2019 0.0726 0.0780 0.0715 0.0746 115,734 -0.00(-4.11%)
May 29, 2019 0.0680 0.0778 0.0680 0.0778 450,474 +0.00(+4.29%)
May 28, 2019 0.0921 0.0950 0.0700 0.0746 491,563 -0.01(-15.23%)
May 24, 2019 0.0724 0.0880 0.0700 0.0880 367,800 +0.01(+17.49%)
May 23, 2019 0.0623 0.0800 0.0620 0.0749 1,550,190 +0.01(+24.63%)
May 22, 2019 0.0625 0.0770 0.0590 0.0601 999,566 -0.00(-2.44%)
May 21, 2019 0.0600 0.0700 0.0591 0.0616 1,588,664 -0.00(-6.67%)
May 20, 2019 0.0786 0.0786 0.0591 0.0660 494,500 -0.01(-16.46%)
May 17, 2019 0.0750 0.0795 0.0750 0.0790 50,800 -0.00(-3.54%)
May 16, 2019 0.0698 0.0829 0.0698 0.0819 203,600 +0.01(+18.01%)
May 15, 2019 0.0718 0.0718 0.0650 0.0694 197,062 -0.00(-5.58%)
May 14, 2019 0.0675 0.0735 0.0651 0.0735 606,421 -0.01(-6.96%)
May 13, 2019 0.0750 0.0800 0.0685 0.0790 13,700 -0.00(-1.13%)
May 10, 2019 0.0829 0.0829 0.0733 0.0799 47,200 -0.00(-0.13%)
May 09, 2019 0.0725 0.0800 0.0710 0.0800 183,059 +0.01(+9.14%)
May 08, 2019 0.0700 0.0749 0.0700 0.0733 46,992 -0.00(-2.27%)
May 07, 2019 0.0640 0.0809 0.0624 0.0750 390,631 +0.00(+2.74%)
May 06, 2019 0.0640 0.0760 0.0617 0.0730 344,550 -0.01(-6.41%)
May 03, 2019 0.0603 0.0780 0.0603 0.0780 122,000 -0.00(-3.70%)
May 02, 2019 0.0768 0.0870 0.0599 0.0810 425,572 +0.01(+22.73%)
May 01, 2019 0.0660 0.0660 0.0660 0.0660 11,000 -0.01(-14.29%)
Apr 30, 2019 0.0737 0.0770 0.0650 0.0770 45,420 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0770 0.0600 0.0770 241,882 +0.00(+0.13%)
Apr 26, 2019 0.0769 0.0769 0.0769 0.0769 3,300 +0.01(+9.86%)
Apr 25, 2019 0.0900 0.0900 0.0700 0.0700 437,805 -0.02(-21.35%)
Apr 24, 2019 0.0690 0.0914 0.0690 0.0890 411,665 +0.02(+31.46%)
Apr 23, 2019 0.0688 0.0780 0.0601 0.0677 133,057 -0.00(-1.74%)
Apr 22, 2019 0.0700 0.0724 0.0650 0.0689 80,759 -0.00(-4.97%)
Apr 18, 2019 0.0466 0.0725 0.0466 0.0725 399,100 +0.02(+36.79%)
Apr 17, 2019 0.0483 0.0590 0.0483 0.0530 122,389 -0.00(-3.64%)
Apr 16, 2019 0.0561 0.0600 0.0520 0.0550 103,856 -0.01(-11.29%)
Apr 15, 2019 0.0620 0.0620 0.0605 0.0620 2,133 +0.01(+15.89%)
Apr 12, 2019 0.0621 0.0635 0.0530 0.0535 154,200 -0.01(-13.99%)
Apr 11, 2019 0.0599 0.0649 0.0533 0.0622 114,432 +0.00(+3.67%)
Apr 10, 2019 0.0687 0.0700 0.0588 0.0600 29,025 +0.00(+0.00%)
Apr 09, 2019 0.0780 0.0780 0.0550 0.0600 181,999 -0.02(-23.08%)
Apr 05, 2019 0.0780 0.0780 0.0780 0 +0.01(+13.04%)
Apr 04, 2019 0.0706 0.0740 0.0605 0.0690 86,143 -0.00(-1.43%)
Apr 03, 2019 0.0600 0.0700 0.0511 0.0700 123,703 +0.01(+18.04%)
Apr 02, 2019 0.0600 0.0600 0.0530 0.0593 28,144 +0.00(+1.02%)
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.