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 (%)
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%)
Sep 03, 2019 0.0374 0.0374 0.0305 0.0345 370,062 -0.00(-8.00%)
Aug 29, 2019 0.0375 0.0375 0.0375 0 -0.00(-10.71%)
Aug 28, 2019 0.0351 0.0425 0.0332 0.0420 952,345 -0.00(-1.18%)
Aug 23, 2019 0.0425 0.0425 0.0425 0 -0.00(-0.93%)
Aug 22, 2019 0.0430 0.0430 0.0350 0.0429 31,932 +0.00(+10.00%)
Aug 21, 2019 0.0445 0.0445 0.0350 0.0390 175,343 -0.01(-12.36%)
Aug 20, 2019 0.0420 0.0445 0.0420 0.0445 25,990 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0424 0.0445 577,500 +0.00(+3.73%)
Aug 16, 2019 0.0515 0.0580 0.0383 0.0429 986,700 -0.01(-14.20%)
Aug 15, 2019 0.0515 0.0515 0.0460 0.0500 383,241 -0.01(-20.63%)
Aug 14, 2019 0.0600 0.0630 0.0551 0.0630 41,478 -0.00(-3.08%)
Aug 12, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.51%)
Aug 09, 2019 0.0551 0.0651 0.0541 0.0599 404,700 -0.00(-0.17%)
Aug 08, 2019 0.0580 0.0600 0.0580 0.0600 43,827 -0.00(-2.91%)
Aug 07, 2019 0.0580 0.0618 0.0580 0.0618 901 +0.00(+0.00%)
Aug 06, 2019 0.0580 0.0618 0.0580 0.0618 34,500 +0.00(+0.16%)
Aug 05, 2019 0.0618 0.0618 0.0588 0.0617 61,023 -0.00(-0.16%)
Aug 02, 2019 0.0620 0.0620 0.0550 0.0618 202,000 -0.00(-0.32%)
Aug 01, 2019 0.0620 0.0620 0.0598 0.0620 5,600 +0.00(+0.81%)
Jul 31, 2019 0.0599 0.0620 0.0580 0.0615 75,745 -0.00(-0.81%)
Jul 30, 2019 0.0565 0.0621 0.0565 0.0620 12,375 -0.00(-0.80%)
Jul 29, 2019 0.0645 0.0659 0.0600 0.0625 198,700 -0.00(-5.30%)
Jul 26, 2019 0.0700 0.0700 0.0620 0.0660 107,100 +0.00(+1.69%)
Jul 25, 2019 0.0669 0.0669 0.0600 0.0649 246,226 -0.00(-3.85%)
Jul 24, 2019 0.0700 0.0700 0.0610 0.0675 117,926 +0.01(+10.66%)
Jul 23, 2019 0.0700 0.0700 0.0610 0.0610 4,800 -0.01(-11.98%)
Jul 22, 2019 0.0700 0.0700 0.0605 0.0693 52,595 +0.00(+0.58%)
Jul 19, 2019 0.0750 0.0750 0.0646 0.0689 69,100 +0.01(+8.50%)
Jul 18, 2019 0.0630 0.0750 0.0630 0.0635 256,080 -0.01(-9.16%)
Jul 17, 2019 0.0790 0.0790 0.0620 0.0699 723,231 -0.01(-7.42%)
Jul 16, 2019 0.0783 0.0850 0.0664 0.0755 1,909,084 -0.00(-5.63%)
Jul 15, 2019 0.0800 0.0999 0.0610 0.0800 1,522,827 +0.01(+6.67%)
Jul 12, 2019 0.0600 0.0799 0.0560 0.0750 1,652,600 +0.01(+17.55%)
Jul 11, 2019 0.0640 0.0697 0.0515 0.0638 1,548,397 +0.00(+6.33%)
Jul 10, 2019 0.0600 0.0700 0.0564 0.0600 1,251,843 +0.00(+0.00%)
Jul 09, 2019 0.0700 0.0700 0.0600 0.0600 223,574 -0.01(-14.04%)
Jul 08, 2019 0.0710 0.0740 0.0690 0.0698 343,300 -0.01(-11.98%)
Jul 05, 2019 0.0750 0.0793 0.0750 0.0793 15,100 -0.01(-9.89%)
Jul 03, 2019 0.0790 0.0880 0.0790 0.0880 55,700 +0.01(+10.00%)
Jul 02, 2019 0.0800 0.0800 0.0790 0.0800 27,008 -0.00(-0.87%)
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.