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 (%)
Oct 31, 2016 0.1700 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Oct 28, 2016 0.1680 0.1700 0.1320 0.1600 43,135 -0.01(-4.71%)
Oct 27, 2016 0.2474 0.2474 0.1576 0.1679 60,236 -0.01(-2.95%)
Oct 26, 2016 0.2473 0.2473 0.1730 0.1730 9,200 -0.04(-19.53%)
Oct 25, 2016 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Oct 24, 2016 0.3000 0.3000 0.1850 0.2200 50,185 -0.02(-9.47%)
Oct 21, 2016 0.1645 0.2475 0.1645 0.2430 80,089 +0.07(+43.03%)
Oct 20, 2016 0.1500 0.1699 0.1400 0.1699 70,994 +0.02(+13.27%)
Oct 19, 2016 0.1402 0.1549 0.1401 0.1500 73,917 -0.01(-5.66%)
Oct 18, 2016 0.1610 0.1699 0.1310 0.1590 79,479 -0.02(-11.67%)
Oct 17, 2016 0.2200 0.2200 0.1610 0.1800 62,976 -0.02(-10.89%)
Oct 14, 2016 0.2060 0.2060 0.2020 0.2020 4,300 -0.01(-4.27%)
Oct 13, 2016 0.2200 0.2200 0.2110 0.2110 27,260 -0.01(-4.09%)
Oct 12, 2016 0.2222 0.2222 0.2110 0.2200 34,350 -0.00(-0.99%)
Oct 11, 2016 0.2200 0.2877 0.2200 0.2222 27,397 +0.00(+1.00%)
Oct 10, 2016 0.2400 0.2400 0.2100 0.2200 41,300 -0.03(-11.96%)
Oct 07, 2016 0.2500 0.2699 0.2300 0.2499 32,100 -0.00(-0.04%)
Oct 06, 2016 0.2300 0.2960 0.2020 0.2500 75,200 +0.02(+8.70%)
Oct 05, 2016 0.2850 0.3099 0.2000 0.2300 65,732 -0.07(-23.08%)
Oct 04, 2016 0.2900 0.2990 0.2300 0.2990 31,300 -0.00(-0.27%)
Oct 03, 2016 0.2998 0.2998 0.2998 0.2998 100 -0.00(-0.07%)
Sep 30, 2016 0.2001 0.3000 0.1900 0.3000 52,298 +0.02(+9.09%)
Sep 29, 2016 0.2690 0.2750 0.2000 0.2750 53,000 +0.01(+2.23%)
Sep 28, 2016 0.2267 0.3170 0.2267 0.2690 37,502 +0.03(+12.84%)
Sep 27, 2016 0.2170 0.2384 0.2170 0.2384 13,700 -0.04(-14.83%)
Sep 26, 2016 0.2800 0.3450 0.2400 0.2799 19,661 -0.02(-6.67%)
Sep 23, 2016 0.2954 0.3100 0.2400 0.2999 78,676 -0.00(-0.03%)
Sep 22, 2016 0.2899 0.3239 0.2110 0.3000 48,757 +0.01(+3.45%)
Sep 21, 2016 0.1600 0.2900 0.1600 0.2900 335,244 +0.13(+81.25%)
Sep 20, 2016 0.2220 0.2220 0.1550 0.1600 91,095 -0.10(-38.46%)
Sep 19, 2016 0.2700 0.2700 0.1800 0.2600 67,329 -0.01(-3.70%)
Sep 16, 2016 0.1800 0.2700 0.1691 0.2700 41,300 +0.04(+17.39%)
Sep 15, 2016 0.2300 0.2300 0.1620 0.2300 26,004 -0.02(-8.00%)
Sep 13, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 12, 2016 0.2750 0.2750 0.2000 0.2300 36,471 -0.05(-16.36%)
Sep 09, 2016 0.2750 0.2770 0.2500 0.2750 53,422 +0.02(+8.91%)
Sep 08, 2016 0.2900 0.2900 0.2500 0.2525 50,733 -0.04(-12.93%)
Sep 07, 2016 0.2900 0.2900 0.2900 0.2900 1,867 +0.00(+0.00%)
Sep 06, 2016 0.3900 0.3990 0.2510 0.2900 90,796 -0.04(-12.12%)
Sep 02, 2016 0.3300 0.3300 0.3300 0 +0.04(+12.59%)
Sep 01, 2016 0.3000 0.3000 0.2931 0.2931 13,236 -0.05(-13.79%)
Aug 31, 2016 0.3000 0.3400 0.2931 0.3400 14,662 +0.04(+13.33%)
Aug 30, 2016 0.3400 0.3980 0.3000 0.3000 27,200 -0.04(-11.76%)
Aug 29, 2016 0.3500 0.4110 0.3100 0.3400 55,404 -0.11(-24.44%)
Aug 25, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 24, 2016 0.4400 0.4500 0.4000 0.4500 10,301 +0.00(+0.00%)
Aug 23, 2016 0.4500 0.4500 0.4500 0.4500 277 +0.00(+0.00%)
Aug 22, 2016 0.4500 0.4500 0.4500 0.4500 3,500 +0.01(+2.27%)
Aug 17, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Aug 16, 2016 0.4450 0.4500 0.3000 0.4500 60,096 +0.10(+28.57%)
Aug 15, 2016 0.3500 0.3500 0.3500 0.3500 6,100 +0.00(+0.00%)
Aug 12, 2016 0.3500 0.3500 0.3500 0.3500 8,500 -0.05(-12.50%)
Aug 11, 2016 0.3890 0.4800 0.3890 0.4000 20,007 +0.02(+5.26%)
Aug 10, 2016 0.4247 0.4247 0.3200 0.3800 38,964 -0.07(-15.56%)
Aug 09, 2016 0.4000 0.4500 0.4000 0.4500 7,528 +0.00(+0.00%)
Aug 08, 2016 0.3210 0.4500 0.3210 0.4500 63,110 +0.04(+9.73%)
Aug 05, 2016 0.4100 0.4150 0.3700 0.4101 42,179 -0.02(-4.85%)
Aug 04, 2016 0.4890 0.4890 0.4310 0.4310 9,063 +0.00(+0.23%)
Aug 03, 2016 0.4000 0.4300 0.4000 0.4300 7,850 +0.00(+0.00%)
Aug 02, 2016 0.4300 0.4320 0.4150 0.4300 33,950 -0.04(-8.51%)
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.