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 (%)
Jul 29, 2016 0.5085 0.5150 0.4700 0.4700 3,215 +0.02(+4.44%)
Jul 28, 2016 0.5000 0.5000 0.4500 0.4500 39,117 -0.14(-24.37%)
Jul 27, 2016 0.4900 0.5950 0.4200 0.5950 20,053 +0.18(+45.12%)
Jul 26, 2016 0.5200 0.5200 0.4100 0.4100 2,500 -0.19(-31.67%)
Jul 25, 2016 0.6000 0.6500 0.5920 0.6000 10,350 +0.00(+0.00%)
Jul 22, 2016 0.6000 0.7000 0.6000 0.6000 11,000 -0.05(-7.69%)
Jul 21, 2016 0.6100 0.6700 0.4600 0.6500 24,050 +0.04(+6.56%)
Jul 20, 2016 0.6000 0.6100 0.4600 0.6100 15,012 +0.06(+10.91%)
Jul 18, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 15, 2016 0.6200 0.6200 0.5500 0.5500 12,000 -0.12(-17.44%)
Jul 14, 2016 0.7000 0.7000 0.6662 0.6662 4,742 +0.02(+2.49%)
Jul 13, 2016 0.6500 0.7000 0.6500 0.6500 96,403 +0.05(+8.33%)
Jul 11, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 08, 2016 0.5500 0.5500 0.5500 0.5500 200 -0.07(-11.30%)
Jul 07, 2016 0.5100 0.6201 0.5100 0.6201 13,168 -0.18(-22.49%)
Jul 05, 2016 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Jul 01, 2016 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jun 30, 2016 0.7700 0.7700 0.7700 0.7700 2,000 -0.12(-13.48%)
Jun 29, 2016 0.7700 0.8900 0.7700 0.8900 6,034 +0.12(+15.58%)
Jun 28, 2016 0.7530 0.7700 0.7530 0.7700 1,709 +0.00(+0.00%)
Jun 27, 2016 0.7710 0.7710 0.6000 0.7700 770 +0.07(+10.00%)
Jun 24, 2016 0.5100 0.7000 0.5100 0.7000 18,700 -0.15(-17.65%)
Jun 23, 2016 0.8500 0.9000 0.8400 0.8500 11,125 -0.05(-5.56%)
Jun 22, 2016 0.7010 0.9000 0.7010 0.9000 2,600 +0.05(+5.88%)
Jun 21, 2016 0.8000 0.9000 0.6500 0.8500 25,511 -0.05(-5.56%)
Jun 20, 2016 0.9000 0.9000 0.9000 0.9000 2,611 +0.05(+5.88%)
Jun 17, 2016 0.7000 0.9000 0.5120 0.8500 89,298 +0.20(+30.77%)
Jun 16, 2016 0.7200 0.7200 0.5200 0.6500 32,382 +0.00(+0.00%)
Jun 15, 2016 0.7800 0.7800 0.6500 0.6500 18,790 -0.15(-18.75%)
Jun 14, 2016 0.9000 0.9400 0.7500 0.8000 29,470 -0.14(-14.89%)
Jun 13, 2016 1.000 1.070 0.7500 0.9400 16,050 -0.13(-12.15%)
Jun 10, 2016 1.000 1.740 0.7900 1.070 105,528 +0.02(+1.90%)
Jun 09, 2016 1.550 1.550 0.8100 1.050 113,178 -0.65(-38.24%)
Jun 08, 2016 1.740 2.140 1.510 1.700 12,899 -0.03(-1.79%)
Jun 07, 2016 1.600 2.240 1.500 1.731 4,072 -0.50(-22.38%)
Jun 06, 2016 1.600 2.230 1.530 2.230 3,100 -0.11(-4.70%)
Jun 01, 2016 2.340 2.340 2.340 0 +0.12(+5.41%)
May 31, 2016 2.450 2.450 2.220 2.220 714 -0.71(-24.23%)
May 27, 2016 2.930 2.930 2.930 0 +0.63(+27.39%)
May 26, 2016 2.300 2.300 2.300 2.300 820 -0.05(-2.13%)
May 25, 2016 2.640 2.650 2.350 2.350 5,080 +0.30(+14.63%)
May 24, 2016 2.000 2.650 2.000 2.050 2,159 -0.09(-4.07%)
May 23, 2016 2.137 2.137 2.137 2.137 162 -0.24(-10.21%)
May 20, 2016 1.690 2.380 1.690 2.380 5,200 +0.69(+40.83%)
May 19, 2016 1.700 1.700 1.600 1.690 1,700 +0.09(+5.62%)
May 18, 2016 1.700 1.700 1.600 1.600 2,692 -0.01(-0.62%)
May 17, 2016 1.520 2.370 1.490 1.610 7,019 -0.39(-19.50%)
May 16, 2016 2.500 2.500 2.000 2.000 735 -0.30(-13.04%)
May 13, 2016 2.790 2.790 2.300 2.300 235 +0.21(+10.05%)
May 12, 2016 2.100 2.100 1.850 2.090 1,600 -0.80(-27.68%)
May 11, 2016 2.890 2.890 2.890 2.890 135 -0.01(-0.34%)
May 09, 2016 2.900 2.900 2.900 0 -0.20(-6.45%)
May 06, 2016 2.500 3.300 2.500 3.100 5,677 +0.40(+14.81%)
May 05, 2016 2.260 2.700 2.160 2.700 3,515 -0.22(-7.53%)
May 04, 2016 2.800 3.020 2.800 2.920 650 -0.12(-3.95%)
May 03, 2016 2.900 3.040 2.500 3.040 2,126 -0.26(-7.88%)
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.