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 (%)
Jun 30, 2017 0.2270 0.2399 0.2000 0.2399 5,383 +0.03(+14.73%)
Jun 29, 2017 0.1988 0.2180 0.1806 0.2091 34,750 +0.01(+4.92%)
Jun 28, 2017 0.2011 0.2274 0.1800 0.1993 63,615 -0.04(-16.54%)
Jun 27, 2017 0.2400 0.2400 0.1623 0.2388 66,378 -0.00(-0.95%)
Jun 26, 2017 0.2698 0.2698 0.2200 0.2411 22,322 -0.03(-10.70%)
Jun 23, 2017 0.2994 0.3000 0.2500 0.2700 37,065 -0.03(-9.85%)
Jun 22, 2017 0.1683 0.2995 0.1510 0.2995 236,335 +0.11(+61.78%)
Jun 21, 2017 0.2530 0.2668 0.1851 0.1851 55,900 -0.10(-35.81%)
Jun 20, 2017 0.2650 0.2884 0.2530 0.2884 7,500 -0.02(-6.61%)
Jun 19, 2017 0.3100 0.3100 0.2610 0.3088 20,050 -0.00(-0.39%)
Jun 16, 2017 0.3410 0.3410 0.2977 0.3100 61,250 -0.03(-8.82%)
Jun 15, 2017 0.3714 0.3999 0.3400 0.3400 44,400 -0.03(-8.46%)
Jun 14, 2017 0.3490 0.3714 0.3400 0.3714 13,200 +0.02(+6.15%)
Jun 13, 2017 0.3700 0.3700 0.3499 0.3499 60,600 -0.05(-13.58%)
Jun 09, 2017 0.4049 0.4049 0.4049 0 +0.01(+1.25%)
Jun 08, 2017 0.3800 0.4020 0.3750 0.3999 5,564 -0.01(-1.26%)
Jun 07, 2017 0.4050 0.4050 0.3430 0.4050 23,193 +0.00(+0.25%)
Jun 06, 2017 0.4500 0.4500 0.3400 0.4040 38,150 -0.01(-1.46%)
Jun 05, 2017 0.3914 0.4500 0.3914 0.4100 10,514 -0.09(-17.98%)
Jun 02, 2017 0.4500 0.5000 0.3911 0.4999 15,519 +0.02(+4.49%)
Jun 01, 2017 0.5100 0.5100 0.3600 0.4784 53,941 -0.03(-6.20%)
May 31, 2017 0.5590 0.5590 0.4503 0.5100 6,600 -0.01(-0.97%)
May 30, 2017 0.4500 0.5750 0.4500 0.5150 1,980 -0.06(-11.21%)
May 26, 2017 0.5365 0.5850 0.5000 0.5800 70,057 +0.04(+6.81%)
May 25, 2017 0.4500 0.5800 0.4500 0.5430 161,576 +0.12(+28.07%)
May 24, 2017 0.4400 0.4400 0.3800 0.4240 72,743 +0.02(+6.03%)
May 23, 2017 0.4000 0.4395 0.3648 0.3999 114,400 -0.02(-4.07%)
May 22, 2017 0.4797 0.4797 0.3703 0.4169 78,067 -0.06(-12.24%)
May 19, 2017 0.3770 0.4800 0.3475 0.4750 288,586 +0.11(+30.14%)
May 18, 2017 0.3400 0.4100 0.3200 0.3650 226,008 +0.04(+14.06%)
May 17, 2017 0.3100 0.3600 0.2520 0.3200 101,517 -0.03(-8.57%)
May 16, 2017 0.3390 0.3800 0.3050 0.3500 101,388 +0.05(+15.13%)
May 15, 2017 0.3560 0.3960 0.3000 0.3040 47,350 -0.08(-20.44%)
May 12, 2017 0.4000 0.4093 0.3600 0.3821 35,560 -0.02(-4.45%)
May 11, 2017 0.3700 0.4000 0.3656 0.3999 23,994 +0.03(+8.08%)
May 10, 2017 0.4000 0.4010 0.3300 0.3700 92,730 -0.04(-9.76%)
May 09, 2017 0.4400 0.4400 0.3900 0.4100 34,076 -0.03(-6.82%)
May 08, 2017 0.4500 0.4800 0.4200 0.4400 71,980 -0.04(-8.31%)
May 05, 2017 0.5500 0.5500 0.4200 0.4799 95,107 -0.08(-13.97%)
May 04, 2017 0.5500 0.5800 0.4800 0.5578 30,310 -0.03(-5.44%)
May 03, 2017 0.4780 0.5900 0.4694 0.5899 98,603 +0.11(+23.41%)
May 02, 2017 0.4240 0.4790 0.4037 0.4780 14,265 +0.03(+6.32%)
May 01, 2017 0.4100 0.4700 0.4000 0.4496 22,763 -0.03(-6.33%)
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%)
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.