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 (%)
Nov 30, 2017 0.1150 0.1289 0.1000 0.1240 147,599 +0.00(+2.48%)
Nov 29, 2017 0.1005 0.1380 0.1005 0.1210 55,773 -0.00(-2.42%)
Nov 28, 2017 0.1260 0.1400 0.1033 0.1240 189,984 -0.02(-10.79%)
Nov 27, 2017 0.1100 0.1440 0.1000 0.1390 127,171 -0.00(-3.14%)
Nov 24, 2017 0.1100 0.1435 0.1100 0.1435 6,060 +0.01(+11.07%)
Nov 22, 2017 0.1101 0.1444 0.0910 0.1292 86,000 -0.02(-13.87%)
Nov 20, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 17, 2017 0.1084 0.1400 0.1020 0.1400 59,416 +0.01(+8.61%)
Nov 16, 2017 0.1222 0.1289 0.1050 0.1289 16,000 +0.00(+0.00%)
Nov 15, 2017 0.1300 0.1300 0.0950 0.1289 33,718 +0.00(+0.31%)
Nov 14, 2017 0.1285 0.1285 0.1285 0.1285 1,000 -0.01(-4.10%)
Nov 13, 2017 0.1030 0.1350 0.0960 0.1340 41,000 +0.00(+2.68%)
Nov 09, 2017 0.1305 0.1305 0.1305 0 -0.01(-4.74%)
Nov 03, 2017 0.1370 0.1370 0.1370 0 +0.01(+5.38%)
Nov 02, 2017 0.1315 0.1380 0.1170 0.1300 107,690 -0.04(-25.16%)
Nov 01, 2017 0.1320 0.1737 0.1320 0.1737 298 +0.03(+23.98%)
Oct 31, 2017 0.1302 0.1800 0.1302 0.1401 57,076 -0.04(-22.17%)
Oct 30, 2017 0.1790 0.1800 0.1309 0.1800 5,607 +0.00(+0.56%)
Oct 27, 2017 0.1600 0.1790 0.1475 0.1790 40,200 +0.02(+11.87%)
Oct 26, 2017 0.1600 0.1785 0.1600 0.1600 31,380 -0.02(-10.36%)
Oct 25, 2017 0.1834 0.1834 0.1400 0.1785 12,000 +0.03(+19.00%)
Oct 24, 2017 0.1899 0.1899 0.1300 0.1500 38,588 -0.02(-11.76%)
Oct 23, 2017 0.1800 0.1800 0.1201 0.1700 46,851 -0.01(-5.56%)
Oct 20, 2017 0.1200 0.1900 0.1100 0.1800 212,228 +0.05(+40.62%)
Oct 19, 2017 0.1150 0.1300 0.1000 0.1280 88,197 -0.01(-5.11%)
Oct 18, 2017 0.1132 0.1349 0.1120 0.1349 56,360 +0.04(+36.95%)
Oct 17, 2017 0.0900 0.0985 0.0900 0.0985 37,655 -0.00(-1.79%)
Oct 16, 2017 0.0800 0.1436 0.0800 0.1003 34,862 +0.00(+2.09%)
Oct 13, 2017 0.0750 0.0985 0.0700 0.0983 109,278 -0.00(-0.20%)
Oct 12, 2017 0.0922 0.0984 0.0800 0.0984 94,808 -0.00(-0.05%)
Oct 11, 2017 0.0801 0.0985 0.0800 0.0985 18,900 +0.01(+6.14%)
Oct 10, 2017 0.0985 0.0985 0.0810 0.0928 34,246 +0.01(+16.00%)
Oct 09, 2017 0.0830 0.1445 0.0643 0.0800 195,539 -0.06(-44.62%)
Oct 06, 2017 0.1350 0.1444 0.1103 0.1444 17,005 -0.00(-0.38%)
Oct 05, 2017 0.1449 0.1500 0.1245 0.1450 47,450 +0.00(+0.00%)
Oct 04, 2017 0.1049 0.1450 0.0999 0.1450 80,130 +0.06(+76.83%)
Oct 03, 2017 0.1551 0.1600 0.0800 0.0820 138,755 -0.09(-52.45%)
Oct 02, 2017 0.2000 0.2199 0.1449 0.1724 125,465 -0.02(-9.24%)
Sep 29, 2017 0.1450 0.2000 0.1450 0.1900 220,348 +0.05(+31.49%)
Sep 28, 2017 0.1295 0.1450 0.0860 0.1445 115,971 +0.03(+23.50%)
Sep 27, 2017 0.0650 0.1488 0.0650 0.1170 382,460 +0.04(+50.77%)
Sep 26, 2017 0.0650 0.0776 0.0650 0.0776 19,277 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0789 0.0650 0.0776 7,977 +0.00(+1.65%)
Sep 22, 2017 0.0650 0.0763 0.0650 0.0763 17,455 -0.00(-3.24%)
Sep 20, 2017 0.0789 0.0789 0.0789 0 +0.01(+8.68%)
Sep 19, 2017 0.0610 0.0726 0.0610 0.0726 14,600 -0.01(-6.56%)
Sep 18, 2017 0.0680 0.0777 0.0650 0.0777 17,947 -0.00(-2.75%)
Sep 15, 2017 0.0800 0.0849 0.0540 0.0799 34,200 +0.01(+8.86%)
Sep 14, 2017 0.0425 0.0828 0.0418 0.0734 194,650 +0.01(+22.33%)
Sep 13, 2017 0.0559 0.0600 0.0559 0.0600 11,066 -0.01(-13.04%)
Sep 12, 2017 0.0430 0.0690 0.0430 0.0690 20,656 -0.01(-8.00%)
Sep 11, 2017 0.0749 0.0750 0.0670 0.0750 21,600 -0.00(-3.72%)
Sep 08, 2017 0.0420 0.0840 0.0420 0.0779 30,723 -0.00(-1.27%)
Sep 07, 2017 0.0420 0.0789 0.0420 0.0789 1,700 -0.00(-1.25%)
Sep 05, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
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.