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 (%)
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%)
Feb 02, 2017 0.1250 0.1690 0.1250 0.1690 45,500 +0.03(+22.46%)
Jan 31, 2017 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Jan 27, 2017 0.1380 0.1380 0.1380 0 -0.03(-18.82%)
Jan 26, 2017 0.1550 0.1850 0.1050 0.1700 31,970 +0.02(+10.39%)
Jan 25, 2017 0.0999 0.1580 0.0953 0.1540 208,098 +0.05(+54.77%)
Jan 24, 2017 0.1120 0.1370 0.0799 0.0995 303,811 -0.01(-11.16%)
Jan 23, 2017 0.1200 0.1200 0.1120 0.1120 8,270 -0.06(-32.93%)
Jan 20, 2017 0.1670 0.1670 0.1670 0.1670 1,000 -0.01(-4.57%)
Jan 18, 2017 0.1750 0.1750 0.1750 0 +0.04(+28.68%)
Jan 17, 2017 0.1400 0.1400 0.1360 0.1360 17,000 -0.00(-2.86%)
Jan 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.44%)
Jan 11, 2017 0.1546 0.1546 0.1546 0 +0.00(+1.51%)
Jan 10, 2017 0.1701 0.1701 0.1523 0.1523 53,646 -0.03(-15.39%)
Jan 09, 2017 0.1888 0.2188 0.1701 0.1800 43,591 +0.01(+7.85%)
Jan 06, 2017 0.1790 0.1790 0.1500 0.1669 48,800 -0.01(-6.76%)
Jan 05, 2017 0.2001 0.2019 0.1520 0.1790 120,039 -0.01(-5.79%)
Jan 04, 2017 0.1855 0.2210 0.1710 0.1900 154,096 +0.00(+0.00%)
Jan 03, 2017 0.1800 0.2100 0.1670 0.1900 61,602 -0.00(-0.42%)
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%)
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.