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 (%)
Dec 30, 2016 0.1908 0.1908 0.1908 0 +0.01(+6.00%)
Dec 29, 2016 0.1400 0.1800 0.1400 0.1800 47,438 +0.03(+20.40%)
Dec 28, 2016 0.1201 0.1495 0.1200 0.1495 10,900 -0.01(-5.97%)
Dec 27, 2016 0.1201 0.1599 0.1201 0.1590 45,594 -0.00(-0.56%)
Dec 23, 2016 0.1599 0.1599 0.1599 0 +0.02(+14.17%)
Dec 21, 2016 0.1401 0.1401 0.1401 0 -0.02(-12.47%)
Dec 20, 2016 0.1265 0.1600 0.1201 0.1600 72,792 +0.02(+10.34%)
Dec 19, 2016 0.1460 0.1460 0.1450 0.1450 2,500 +0.01(+9.85%)
Dec 16, 2016 0.1499 0.1499 0.1320 0.1320 37,700 -0.02(-12.00%)
Dec 15, 2016 0.1200 0.1500 0.1200 0.1500 93,166 +0.02(+14.20%)
Dec 13, 2016 0.1313 0.1313 0.1313 0 +0.00(+1.04%)
Dec 12, 2016 0.1738 0.2200 0.1220 0.1300 202,800 -0.09(-40.91%)
Dec 08, 2016 0.2200 0.2200 0.2200 0 -0.00(-1.17%)
Dec 07, 2016 0.1950 0.2226 0.1800 0.2226 61,658 +0.06(+39.12%)
Dec 06, 2016 0.1680 0.1950 0.1400 0.1600 35,201 +0.01(+3.68%)
Dec 05, 2016 0.1700 0.1839 0.1460 0.1543 40,010 -0.04(-20.04%)
Dec 02, 2016 0.1670 0.1950 0.1660 0.1930 15,250 -0.00(-1.03%)
Dec 01, 2016 0.1940 0.1950 0.1845 0.1950 32,480 +0.00(+0.00%)
Nov 30, 2016 0.1460 0.1950 0.1460 0.1950 6,629 -0.02(-11.36%)
Nov 29, 2016 0.1488 0.2200 0.1400 0.2200 20,322 -0.03(-11.96%)
Nov 28, 2016 0.2000 0.2499 0.2000 0.2499 1,121 -0.05(-16.64%)
Nov 25, 2016 0.2000 0.2998 0.2000 0.2998 26,052 +0.09(+44.34%)
Nov 23, 2016 0.2077 0.2077 0.2077 0 -0.00(-0.57%)
Nov 22, 2016 0.1700 0.2089 0.1530 0.2089 21,231 -0.01(-5.00%)
Nov 18, 2016 0.2199 0.2199 0.2199 0 +0.02(+10.01%)
Nov 17, 2016 0.1999 0.1999 0.1999 0.1999 900 -0.02(-9.14%)
Nov 16, 2016 0.1500 0.2200 0.1500 0.2200 1,866 -0.01(-3.04%)
Nov 15, 2016 0.2280 0.2280 0.1700 0.2269 21,450 -0.01(-5.38%)
Nov 14, 2016 0.1500 0.2398 0.1500 0.2398 7,659 +0.08(+49.88%)
Nov 11, 2016 0.1900 0.2000 0.1500 0.1600 77,927 -0.04(-20.00%)
Nov 10, 2016 0.1400 0.2000 0.1400 0.2000 12,300 +0.05(+35.14%)
Nov 09, 2016 0.1400 0.1480 0.1400 0.1480 14,607 -0.02(-12.94%)
Nov 07, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 04, 2016 0.1700 0.1700 0.1130 0.1700 3,541 +0.02(+13.33%)
Nov 03, 2016 0.1460 0.1700 0.1105 0.1500 58,128 -0.02(-11.76%)
Nov 02, 2016 0.1680 0.1700 0.1410 0.1700 5,100 +0.00(+0.00%)
Nov 01, 2016 0.1700 0.1700 0.1500 0.1700 70,600 +0.00(+0.00%)
Oct 31, 2016 0.1700 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Oct 28, 2016 0.1680 0.1700 0.1320 0.1600 43,135 -0.01(-4.71%)
Oct 27, 2016 0.2474 0.2474 0.1576 0.1679 60,236 -0.01(-2.95%)
Oct 26, 2016 0.2473 0.2473 0.1730 0.1730 9,200 -0.04(-19.53%)
Oct 25, 2016 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Oct 24, 2016 0.3000 0.3000 0.1850 0.2200 50,185 -0.02(-9.47%)
Oct 21, 2016 0.1645 0.2475 0.1645 0.2430 80,089 +0.07(+43.03%)
Oct 20, 2016 0.1500 0.1699 0.1400 0.1699 70,994 +0.02(+13.27%)
Oct 19, 2016 0.1402 0.1549 0.1401 0.1500 73,917 -0.01(-5.66%)
Oct 18, 2016 0.1610 0.1699 0.1310 0.1590 79,479 -0.02(-11.67%)
Oct 17, 2016 0.2200 0.2200 0.1610 0.1800 62,976 -0.02(-10.89%)
Oct 14, 2016 0.2060 0.2060 0.2020 0.2020 4,300 -0.01(-4.27%)
Oct 13, 2016 0.2200 0.2200 0.2110 0.2110 27,260 -0.01(-4.09%)
Oct 12, 2016 0.2222 0.2222 0.2110 0.2200 34,350 -0.00(-0.99%)
Oct 11, 2016 0.2200 0.2877 0.2200 0.2222 27,397 +0.00(+1.00%)
Oct 10, 2016 0.2400 0.2400 0.2100 0.2200 41,300 -0.03(-11.96%)
Oct 07, 2016 0.2500 0.2699 0.2300 0.2499 32,100 -0.00(-0.04%)
Oct 06, 2016 0.2300 0.2960 0.2020 0.2500 75,200 +0.02(+8.70%)
Oct 05, 2016 0.2850 0.3099 0.2000 0.2300 65,732 -0.07(-23.08%)
Oct 04, 2016 0.2900 0.2990 0.2300 0.2990 31,300 -0.00(-0.27%)
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.