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 (%)
Apr 28, 2017 0.5000 0.5000 0.4100 0.4800 7,538 -0.02(-4.19%)
Apr 27, 2017 0.5450 0.5453 0.4552 0.5010 13,539 -0.09(-15.08%)
Apr 26, 2017 0.5490 0.5950 0.4830 0.5900 27,296 -0.01(-0.84%)
Apr 25, 2017 0.5420 0.5950 0.5000 0.5950 17,700 +0.05(+9.80%)
Apr 24, 2017 0.4742 0.5419 0.4605 0.5419 30,800 +0.05(+10.75%)
Apr 21, 2017 0.4690 0.4893 0.3400 0.4893 101,566 +0.02(+4.30%)
Apr 20, 2017 0.5100 0.5100 0.4691 0.4691 4,956 -0.01(-1.85%)
Apr 19, 2017 0.5598 0.5598 0.4002 0.4780 42,680 -0.05(-9.81%)
Apr 18, 2017 0.5120 0.5499 0.5110 0.5300 15,667 -0.05(-8.30%)
Apr 17, 2017 0.5700 0.5780 0.4800 0.5780 18,767 +0.05(+9.06%)
Apr 13, 2017 0.5950 0.5950 0.4708 0.5300 73,534 -0.06(-10.17%)
Apr 12, 2017 0.5700 0.5900 0.5100 0.5900 48,310 +0.02(+3.53%)
Apr 11, 2017 0.6192 0.6192 0.4705 0.5699 57,073 -0.07(-10.25%)
Apr 10, 2017 0.6100 0.6350 0.4801 0.6350 62,181 -0.04(-5.22%)
Apr 07, 2017 0.5800 0.6799 0.5800 0.6700 53,583 +0.08(+13.58%)
Apr 06, 2017 0.5500 0.6050 0.5500 0.5899 77,817 +0.01(+2.57%)
Apr 05, 2017 0.6435 0.6750 0.5400 0.5751 77,837 -0.07(-10.84%)
Apr 04, 2017 0.5499 0.6799 0.5499 0.6450 80,562 +0.05(+7.50%)
Apr 03, 2017 0.5450 0.6000 0.4699 0.6000 41,794 +0.06(+11.52%)
Mar 31, 2017 0.4899 0.5450 0.4684 0.5380 57,348 +0.05(+9.82%)
Mar 30, 2017 0.4000 0.5400 0.3800 0.4899 92,168 +0.09(+22.47%)
Mar 29, 2017 0.3200 0.4000 0.2800 0.4000 182,371 +0.08(+25.00%)
Mar 28, 2017 0.3800 0.3898 0.2200 0.3200 111,996 -0.04(-11.67%)
Mar 27, 2017 0.3770 0.4000 0.3598 0.3623 35,404 -0.09(-19.32%)
Mar 24, 2017 0.4700 0.4850 0.4000 0.4490 80,784 -0.01(-2.24%)
Mar 23, 2017 0.4800 0.4800 0.3900 0.4593 112,750 +0.03(+6.81%)
Mar 22, 2017 0.5000 0.5000 0.3644 0.4300 151,297 -0.08(-14.92%)
Mar 21, 2017 0.5150 0.5450 0.4400 0.5054 21,946 -0.04(-7.27%)
Mar 20, 2017 0.4300 0.5680 0.4300 0.5450 22,533 -0.02(-4.05%)
Mar 17, 2017 0.5000 0.5700 0.5000 0.5680 78,822 +0.04(+7.17%)
Mar 16, 2017 0.4875 0.5400 0.4800 0.5300 65,284 +0.05(+10.42%)
Mar 15, 2017 0.5350 0.5400 0.4400 0.4800 73,748 -0.06(-10.28%)
Mar 14, 2017 0.4400 0.5600 0.4099 0.5350 136,775 +0.10(+21.62%)
Mar 13, 2017 0.3750 0.4449 0.3728 0.4399 50,985 +0.06(+15.76%)
Mar 10, 2017 0.3847 0.3847 0.3643 0.3800 7,500 -0.02(-4.83%)
Mar 09, 2017 0.3999 0.3999 0.3993 0.3993 300 +0.10(+33.10%)
Mar 08, 2017 0.3800 0.3850 0.3000 0.3000 11,244 -0.08(-22.06%)
Mar 07, 2017 0.4300 0.4300 0.2900 0.3849 8,500 +0.01(+1.91%)
Mar 06, 2017 0.3500 0.4499 0.2869 0.3777 20,106 -0.07(-15.97%)
Mar 03, 2017 0.4650 0.4650 0.3500 0.4495 23,100 +0.02(+4.53%)
Mar 02, 2017 0.4750 0.4750 0.4300 0.4300 55,687 -0.02(-4.23%)
Mar 01, 2017 0.4750 0.4750 0.4000 0.4490 68,192 -0.03(-5.47%)
Feb 28, 2017 0.4750 0.4900 0.4100 0.4750 75,128 +0.02(+4.97%)
Feb 27, 2017 0.4100 0.4890 0.4077 0.4525 162,958 +0.04(+9.04%)
Feb 24, 2017 0.4000 0.4250 0.3699 0.4150 68,518 +0.04(+12.16%)
Feb 23, 2017 0.2950 0.4190 0.2950 0.3700 116,972 +0.07(+23.33%)
Feb 22, 2017 0.2700 0.3000 0.2410 0.3000 51,746 +0.03(+11.11%)
Feb 21, 2017 0.2790 0.2790 0.2388 0.2700 83,925 +0.00(+0.00%)
Feb 17, 2017 0.2700 0.2700 0.2700 0 +0.09(+46.74%)
Feb 16, 2017 0.1436 0.1840 0.1436 0.1840 83,409 +0.02(+15.07%)
Feb 15, 2017 0.1501 0.1630 0.1499 0.1599 81,469 +0.02(+14.21%)
Feb 14, 2017 0.1410 0.1510 0.1309 0.1400 30,440 -0.01(-9.68%)
Feb 13, 2017 0.1425 0.1650 0.1425 0.1550 78,670 +0.01(+3.33%)
Feb 10, 2017 0.1300 0.1575 0.1200 0.1500 97,122 +0.02(+15.38%)
Feb 09, 2017 0.1630 0.1630 0.0915 0.1300 100,161 -0.03(-20.73%)
Feb 08, 2017 0.1250 0.1640 0.1250 0.1640 6,830 +0.06(+54.72%)
Feb 07, 2017 0.1030 0.1110 0.1030 0.1060 18,442 -0.05(-30.26%)
Feb 06, 2017 0.1300 0.1520 0.1300 0.1520 34,500 -0.02(-10.01%)
Feb 03, 2017 0.1300 0.1689 0.1300 0.1689 14,413 -0.00(-0.06%)
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.