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 29, 2017 0.1450 0.2000 0.1450 0.1900 220,348 +0.05(+31.49%)
Sep 28, 2017 0.1295 0.1450 0.0860 0.1445 115,971 +0.03(+23.50%)
Sep 27, 2017 0.0650 0.1488 0.0650 0.1170 382,460 +0.04(+50.77%)
Sep 26, 2017 0.0650 0.0776 0.0650 0.0776 19,277 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0789 0.0650 0.0776 7,977 +0.00(+1.65%)
Sep 22, 2017 0.0650 0.0763 0.0650 0.0763 17,455 -0.00(-3.24%)
Sep 20, 2017 0.0789 0.0789 0.0789 0 +0.01(+8.68%)
Sep 19, 2017 0.0610 0.0726 0.0610 0.0726 14,600 -0.01(-6.56%)
Sep 18, 2017 0.0680 0.0777 0.0650 0.0777 17,947 -0.00(-2.75%)
Sep 15, 2017 0.0800 0.0849 0.0540 0.0799 34,200 +0.01(+8.86%)
Sep 14, 2017 0.0425 0.0828 0.0418 0.0734 194,650 +0.01(+22.33%)
Sep 13, 2017 0.0559 0.0600 0.0559 0.0600 11,066 -0.01(-13.04%)
Sep 12, 2017 0.0430 0.0690 0.0430 0.0690 20,656 -0.01(-8.00%)
Sep 11, 2017 0.0749 0.0750 0.0670 0.0750 21,600 -0.00(-3.72%)
Sep 08, 2017 0.0420 0.0840 0.0420 0.0779 30,723 -0.00(-1.27%)
Sep 07, 2017 0.0420 0.0789 0.0420 0.0789 1,700 -0.00(-1.25%)
Sep 05, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Sep 01, 2017 0.0800 0.0800 0.0421 0.0799 28,060 -0.01(-6.98%)
Aug 31, 2017 0.0420 0.0859 0.0420 0.0859 7,200 +0.01(+12.58%)
Aug 29, 2017 0.0763 0.0763 0.0763 0 -0.01(-11.79%)
Aug 28, 2017 0.0708 0.0865 0.0633 0.0865 20,400 +0.00(+0.00%)
Aug 25, 2017 0.0650 0.0865 0.0650 0.0865 14,700 -0.00(-2.81%)
Aug 24, 2017 0.0690 0.0895 0.0650 0.0890 22,222 -0.00(-1.11%)
Aug 23, 2017 0.0900 0.1000 0.0700 0.0900 94,281 -0.01(-10.00%)
Aug 22, 2017 0.0800 0.1050 0.0650 0.1000 37,408 -0.01(-9.17%)
Aug 21, 2017 0.0800 0.1101 0.0800 0.1101 31,022 -0.01(-7.79%)
Aug 18, 2017 0.1000 0.1194 0.0800 0.1194 19,700 -0.00(-0.08%)
Aug 17, 2017 0.1000 0.1195 0.1000 0.1195 24,953 +0.02(+19.50%)
Aug 16, 2017 0.1000 0.1000 0.1000 0.1000 100 +0.01(+11.11%)
Aug 15, 2017 0.1000 0.1000 0.0630 0.0900 32,813 -0.05(-34.78%)
Aug 14, 2017 0.0907 0.1399 0.0906 0.1380 53,587 -0.01(-7.20%)
Aug 11, 2017 0.1491 0.1491 0.0906 0.1487 27,227 -0.00(-0.40%)
Aug 10, 2017 0.1200 0.1493 0.1200 0.1493 10,100 -0.00(-0.07%)
Aug 09, 2017 0.1000 0.1494 0.1000 0.1494 13,200 +0.00(+0.00%)
Aug 08, 2017 0.1398 0.1494 0.0935 0.1494 25,891 +0.01(+4.55%)
Aug 07, 2017 0.1250 0.1489 0.1157 0.1429 13,600 -0.01(-4.35%)
Aug 04, 2017 0.1500 0.1500 0.1250 0.1494 32,120 -0.00(-0.33%)
Aug 03, 2017 0.1496 0.1650 0.1305 0.1499 39,550 -0.02(-9.54%)
Aug 02, 2017 0.1658 0.1658 0.1251 0.1657 70,549 +0.00(+0.49%)
Aug 01, 2017 0.2680 0.2680 0.1599 0.1649 96,231 -0.05(-22.58%)
Jul 31, 2017 0.3000 0.3000 0.1810 0.2130 44,382 -0.01(-5.67%)
Jul 28, 2017 0.2280 0.2280 0.2207 0.2258 6,300 -0.00(-0.53%)
Jul 27, 2017 0.1821 0.2270 0.1821 0.2270 40,179 -0.00(-1.56%)
Jul 26, 2017 0.3500 0.3500 0.1821 0.2306 11,717 +0.04(+18.26%)
Jul 25, 2017 0.1875 0.1979 0.1800 0.1950 142,688 +0.01(+4.00%)
Jul 24, 2017 0.2350 0.3199 0.1875 0.1875 17,052 -0.09(-32.43%)
Jul 21, 2017 0.2527 0.2775 0.1855 0.2775 20,051 +0.05(+20.70%)
Jul 20, 2017 0.2790 0.2790 0.1855 0.2299 20,155 +0.01(+2.27%)
Jul 19, 2017 0.2993 0.2993 0.1948 0.2248 26,700 -0.05(-17.47%)
Jul 18, 2017 0.2400 0.3000 0.1825 0.2724 74,567 -0.00(-1.59%)
Jul 17, 2017 0.3445 0.3445 0.2442 0.2768 30,416 -0.07(-20.69%)
Jul 14, 2017 0.3100 0.3490 0.2950 0.3490 28,363 +0.01(+2.65%)
Jul 13, 2017 0.2828 0.3500 0.2811 0.3400 48,686 +0.03(+9.68%)
Jul 12, 2017 0.1996 0.3100 0.1996 0.3100 96,125 +0.10(+47.69%)
Jul 11, 2017 0.2342 0.2342 0.2000 0.2099 102,111 +0.00(+2.39%)
Jul 10, 2017 0.1872 0.2059 0.1872 0.2050 8,967 +0.00(+0.49%)
Jul 07, 2017 0.2070 0.2070 0.2040 0.2040 1,133 -0.02(-7.29%)
Jul 05, 2017 0.2200 0.2200 0.2200 0 -0.02(-7.00%)
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.