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 (%)
May 31, 2019 0.0740 0.0749 0.0699 0.0749 113,800 +0.00(+0.40%)
May 30, 2019 0.0726 0.0780 0.0715 0.0746 115,734 -0.00(-4.11%)
May 29, 2019 0.0680 0.0778 0.0680 0.0778 450,474 +0.00(+4.29%)
May 28, 2019 0.0921 0.0950 0.0700 0.0746 491,563 -0.01(-15.23%)
May 24, 2019 0.0724 0.0880 0.0700 0.0880 367,800 +0.01(+17.49%)
May 23, 2019 0.0623 0.0800 0.0620 0.0749 1,550,190 +0.01(+24.63%)
May 22, 2019 0.0625 0.0770 0.0590 0.0601 999,566 -0.00(-2.44%)
May 21, 2019 0.0600 0.0700 0.0591 0.0616 1,588,664 -0.00(-6.67%)
May 20, 2019 0.0786 0.0786 0.0591 0.0660 494,500 -0.01(-16.46%)
May 17, 2019 0.0750 0.0795 0.0750 0.0790 50,800 -0.00(-3.54%)
May 16, 2019 0.0698 0.0829 0.0698 0.0819 203,600 +0.01(+18.01%)
May 15, 2019 0.0718 0.0718 0.0650 0.0694 197,062 -0.00(-5.58%)
May 14, 2019 0.0675 0.0735 0.0651 0.0735 606,421 -0.01(-6.96%)
May 13, 2019 0.0750 0.0800 0.0685 0.0790 13,700 -0.00(-1.13%)
May 10, 2019 0.0829 0.0829 0.0733 0.0799 47,200 -0.00(-0.13%)
May 09, 2019 0.0725 0.0800 0.0710 0.0800 183,059 +0.01(+9.14%)
May 08, 2019 0.0700 0.0749 0.0700 0.0733 46,992 -0.00(-2.27%)
May 07, 2019 0.0640 0.0809 0.0624 0.0750 390,631 +0.00(+2.74%)
May 06, 2019 0.0640 0.0760 0.0617 0.0730 344,550 -0.01(-6.41%)
May 03, 2019 0.0603 0.0780 0.0603 0.0780 122,000 -0.00(-3.70%)
May 02, 2019 0.0768 0.0870 0.0599 0.0810 425,572 +0.01(+22.73%)
May 01, 2019 0.0660 0.0660 0.0660 0.0660 11,000 -0.01(-14.29%)
Apr 30, 2019 0.0737 0.0770 0.0650 0.0770 45,420 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0770 0.0600 0.0770 241,882 +0.00(+0.13%)
Apr 26, 2019 0.0769 0.0769 0.0769 0.0769 3,300 +0.01(+9.86%)
Apr 25, 2019 0.0900 0.0900 0.0700 0.0700 437,805 -0.02(-21.35%)
Apr 24, 2019 0.0690 0.0914 0.0690 0.0890 411,665 +0.02(+31.46%)
Apr 23, 2019 0.0688 0.0780 0.0601 0.0677 133,057 -0.00(-1.74%)
Apr 22, 2019 0.0700 0.0724 0.0650 0.0689 80,759 -0.00(-4.97%)
Apr 18, 2019 0.0466 0.0725 0.0466 0.0725 399,100 +0.02(+36.79%)
Apr 17, 2019 0.0483 0.0590 0.0483 0.0530 122,389 -0.00(-3.64%)
Apr 16, 2019 0.0561 0.0600 0.0520 0.0550 103,856 -0.01(-11.29%)
Apr 15, 2019 0.0620 0.0620 0.0605 0.0620 2,133 +0.01(+15.89%)
Apr 12, 2019 0.0621 0.0635 0.0530 0.0535 154,200 -0.01(-13.99%)
Apr 11, 2019 0.0599 0.0649 0.0533 0.0622 114,432 +0.00(+3.67%)
Apr 10, 2019 0.0687 0.0700 0.0588 0.0600 29,025 +0.00(+0.00%)
Apr 09, 2019 0.0780 0.0780 0.0550 0.0600 181,999 -0.02(-23.08%)
Apr 05, 2019 0.0780 0.0780 0.0780 0 +0.01(+13.04%)
Apr 04, 2019 0.0706 0.0740 0.0605 0.0690 86,143 -0.00(-1.43%)
Apr 03, 2019 0.0600 0.0700 0.0511 0.0700 123,703 +0.01(+18.04%)
Apr 02, 2019 0.0600 0.0600 0.0530 0.0593 28,144 +0.00(+1.02%)
Apr 01, 2019 0.0610 0.0680 0.0520 0.0587 204,660 -0.01(-11.06%)
Mar 29, 2019 0.0840 0.0840 0.0650 0.0660 160,500 -0.00(-5.58%)
Mar 28, 2019 0.0790 0.0790 0.0699 0.0699 40,800 -0.00(-6.55%)
Mar 27, 2019 0.0800 0.0828 0.0550 0.0748 941,933 -0.03(-25.20%)
Mar 26, 2019 0.1290 0.1290 0.0758 0.1000 695,793 +0.00(+3.73%)
Mar 25, 2019 0.1425 0.1425 0.0850 0.0964 479,033 -0.04(-30.90%)
Mar 22, 2019 0.1089 0.1555 0.1000 0.1395 767,000 +0.01(+11.69%)
Mar 21, 2019 0.1060 0.1250 0.1000 0.1249 247,829 -0.01(-8.16%)
Mar 20, 2019 0.1543 0.1568 0.1030 0.1360 76,900 -0.02(-10.64%)
Mar 19, 2019 0.1590 0.1590 0.1200 0.1522 21,522 +0.02(+11.09%)
Mar 18, 2019 0.1220 0.1380 0.1004 0.1370 103,312 +0.01(+11.38%)
Mar 15, 2019 0.0830 0.1330 0.0755 0.1230 414,000 +0.04(+55.70%)
Mar 14, 2019 0.0750 0.0800 0.0650 0.0790 233,078 -0.01(-9.71%)
Mar 12, 2019 0.0875 0.0875 0.0875 0 +0.00(+0.11%)
Mar 11, 2019 0.0722 0.0874 0.0720 0.0874 21,650 -0.00(-0.11%)
Mar 08, 2019 0.0875 0.0875 0.0792 0.0875 125,300 +0.00(+0.57%)
Mar 07, 2019 0.0846 0.0870 0.0846 0.0870 12,900 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0770 0.0870 85,124 -0.00(-3.33%)
Mar 04, 2019 0.0900 0.0900 0.0900 0 -0.02(-20.56%)
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.