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 (%)
Apr 30, 2018 0.0611 0.0942 0.0611 0.0942 7,570 -0.00(-1.65%)
Apr 27, 2018 0.0752 0.0959 0.0752 0.0958 5,769 +0.02(+27.56%)
Apr 26, 2018 0.0750 0.0930 0.0750 0.0751 31,455 -0.01(-16.56%)
Apr 25, 2018 0.0825 0.0900 0.0742 0.0900 46,464 +0.03(+49.50%)
Apr 24, 2018 0.1000 0.1000 0.0602 0.0602 92,437 -0.02(-24.75%)
Apr 23, 2018 0.0950 0.1000 0.0700 0.0800 49,150 -0.02(-20.00%)
Apr 20, 2018 0.0944 0.1000 0.0944 0.1000 104,801 +0.01(+5.26%)
Apr 18, 2018 0.0950 0.0950 0.0950 0 -0.00(-2.76%)
Apr 12, 2018 0.0977 0.0977 0.0977 0 +0.03(+34.76%)
Apr 11, 2018 0.0725 0.0725 0.0725 0.0725 10,000 +0.00(+2.11%)
Apr 10, 2018 0.0710 0.0710 0.0710 0.0710 9,200 -0.03(-28.14%)
Apr 03, 2018 0.0988 0.0988 0.0988 0 +0.01(+12.27%)
Apr 02, 2018 0.0820 0.0989 0.0820 0.0880 55,140 -0.01(-11.56%)
Mar 26, 2018 0.0995 0.0995 0.0995 0 +0.00(+4.74%)
Mar 23, 2018 0.0950 0.0950 0.0950 0.0950 4,560 -0.01(-5.85%)
Mar 22, 2018 0.1000 0.1009 0.1000 0.1009 36,100 -0.00(-4.36%)
Mar 21, 2018 0.1191 0.1191 0.1055 0.1055 8,250 +0.01(+5.61%)
Mar 16, 2018 0.0999 0.0999 0.0999 0 +0.00(+3.78%)
Mar 15, 2018 0.0750 0.0963 0.0710 0.0963 29,300 -0.00(-3.74%)
Mar 09, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 07, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 06, 2018 0.0798 0.1000 0.0798 0.1000 1,270 +0.00(+1.52%)
Mar 05, 2018 0.0979 0.0985 0.0979 0.0985 37,900 +0.01(+9.44%)
Mar 02, 2018 0.0979 0.0979 0.0900 0.0900 30,260 +0.02(+28.57%)
Mar 01, 2018 0.0799 0.0850 0.0612 0.0700 25,454 -0.02(-22.14%)
Feb 28, 2018 0.0700 0.0899 0.0612 0.0899 3,226 -0.00(-0.11%)
Feb 26, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 23, 2018 0.1061 0.1061 0.1000 0.1000 24,600 -0.04(-27.27%)
Feb 16, 2018 0.1375 0.1375 0.1375 0 +0.03(+31.55%)
Feb 15, 2018 0.1005 0.1379 0.1005 0.1045 10,100 +0.00(+1.98%)
Feb 14, 2018 0.1029 0.1029 0.1025 0.1025 12,000 -0.04(-25.72%)
Feb 13, 2018 0.1380 0.1380 0.1380 0.1380 800 +0.00(+0.00%)
Feb 12, 2018 0.1380 0.1380 0.1380 0.1380 100 +0.04(+36.36%)
Feb 09, 2018 0.1007 0.1012 0.1007 0.1012 4,160 -0.04(-27.71%)
Feb 08, 2018 0.1250 0.1445 0.1250 0.1400 16,042 +0.00(+0.72%)
Feb 07, 2018 0.1200 0.1465 0.1200 0.1390 27,242 +0.02(+15.83%)
Feb 06, 2018 0.1194 0.1200 0.1000 0.1200 104,840 +0.00(+0.93%)
Feb 05, 2018 0.1189 0.1189 0.1189 0.1189 100 -0.00(-0.42%)
Feb 02, 2018 0.0950 0.1194 0.0850 0.1194 10,100 -0.00(-0.08%)
Feb 01, 2018 0.1195 0.1195 0.1195 0.1195 100 +0.01(+10.55%)
Jan 31, 2018 0.1231 0.1260 0.0968 0.1081 32,382 -0.02(-15.22%)
Jan 30, 2018 0.1275 0.1275 0.1275 0.1275 100 +0.02(+22.54%)
Jan 29, 2018 0.0999 0.1340 0.0895 0.1040 51,895 -0.03(-22.87%)
Jan 26, 2018 0.1031 0.1349 0.1000 0.1349 25,235 -0.00(-1.86%)
Jan 24, 2018 0.1374 0.1374 0.1374 0 -0.00(-1.75%)
Jan 23, 2018 0.1056 0.1483 0.1010 0.1399 6,500 -0.01(-6.04%)
Jan 22, 2018 0.1489 0.1489 0.1489 0.1489 500 +0.01(+10.79%)
Jan 19, 2018 0.1500 0.1500 0.1005 0.1344 41,759 -0.02(-10.40%)
Jan 18, 2018 0.1700 0.1700 0.1500 0.1500 8,000 -0.02(-11.71%)
Jan 17, 2018 0.1868 0.1868 0.1200 0.1699 65,300 +0.02(+13.42%)
Jan 16, 2018 0.1300 0.1498 0.1014 0.1498 36,588 -0.01(-3.35%)
Jan 12, 2018 0.1550 0.1550 0.1550 0 +0.07(+91.36%)
Jan 11, 2018 0.1061 0.1061 0.0810 0.0810 1,410 -0.02(-18.18%)
Jan 10, 2018 0.1000 0.1000 0.0990 21,610 -0.00(-1.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 05, 2018 0.0855 0.1100 0.0855 0.1100 32,954 -0.00(-1.79%)
Jan 04, 2018 0.0701 0.1120 0.0701 0.1120 123,863 +0.01(+12.31%)
Jan 03, 2018 0.0712 0.0997 0.0712 0.0997 1,162 -0.00(-4.02%)
Jan 02, 2018 0.0860 0.1039 0.0860 0.1039 10,000 +0.00(+2.97%)
Dec 29, 2017 0.1009 0.1009 0.1009 0 +0.00(+0.90%)
Dec 28, 2017 0.0800 0.1049 0.0700 0.1000 227,816 +0.00(+0.10%)
Dec 27, 2017 0.0850 0.0999 0.0850 0.0999 44,900 -0.00(-0.10%)
Dec 26, 2017 0.1100 0.1100 0.0820 0.1000 95,197 -0.01(-11.07%)
Dec 22, 2017 0.1100 0.1199 0.0805 0.1124 269,827 +0.00(+2.23%)
Dec 21, 2017 0.1000 0.1799 0.0902 0.1100 791,497 -0.00(-0.45%)
Dec 20, 2017 0.0815 0.1105 0.0705 0.1105 43,999 +0.01(+12.87%)
Dec 19, 2017 0.0822 0.0979 0.0800 0.0979 37,451 -0.01(-7.64%)
Dec 18, 2017 0.1175 0.1175 0.1060 0.1060 1,500 -0.00(-1.85%)
Dec 15, 2017 0.1080 0.1080 0.1080 0.1080 500 +0.03(+31.39%)
Dec 14, 2017 0.1093 0.1093 0.0822 0.0822 84,646 -0.02(-17.72%)
Dec 13, 2017 0.1050 0.1050 0.0999 0.0999 14,566 -0.00(-4.22%)
Dec 12, 2017 0.1050 0.1120 0.1000 0.1043 52,115 -0.01(-6.79%)
Dec 11, 2017 0.1109 0.1119 0.1100 0.1119 33,389 +0.00(+1.82%)
Dec 08, 2017 0.1080 0.1108 0.1000 0.1099 41,524 -0.00(-1.88%)
Dec 07, 2017 0.0905 0.1180 0.0851 0.1120 11,695 +0.02(+23.76%)
Dec 06, 2017 0.0813 0.1099 0.0812 0.0905 53,345 -0.03(-24.58%)
Dec 05, 2017 0.1028 0.1220 0.1000 0.1200 51,152 -0.00(-0.60%)
Dec 04, 2017 0.1230 0.1230 0.1036 0.1207 37,156 +0.00(+2.31%)
Dec 01, 2017 0.1044 0.1180 0.1044 0.1180 6,000 -0.01(-4.84%)
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%)
Sep 01, 2017 0.0800 0.0800 0.0421 0.0799 28,060 -0.01(-6.98%)
Aug 31, 2017 0.0420 0.0859 0.0420 0.0859 7,200 +0.01(+12.58%)
Aug 29, 2017 0.0763 0.0763 0.0763 0 -0.01(-11.79%)
Aug 28, 2017 0.0708 0.0865 0.0633 0.0865 20,400 +0.00(+0.00%)
Aug 25, 2017 0.0650 0.0865 0.0650 0.0865 14,700 -0.00(-2.81%)
Aug 24, 2017 0.0690 0.0895 0.0650 0.0890 22,222 -0.00(-1.11%)
Aug 23, 2017 0.0900 0.1000 0.0700 0.0900 94,281 -0.01(-10.00%)
Aug 22, 2017 0.0800 0.1050 0.0650 0.1000 37,408 -0.01(-9.17%)
Aug 21, 2017 0.0800 0.1101 0.0800 0.1101 31,022 -0.01(-7.79%)
Aug 18, 2017 0.1000 0.1194 0.0800 0.1194 19,700 -0.00(-0.08%)
Aug 17, 2017 0.1000 0.1195 0.1000 0.1195 24,953 +0.02(+19.50%)
Aug 16, 2017 0.1000 0.1000 0.1000 0.1000 100 +0.01(+11.11%)
Aug 15, 2017 0.1000 0.1000 0.0630 0.0900 32,813 -0.05(-34.78%)
Aug 14, 2017 0.0907 0.1399 0.0906 0.1380 53,587 -0.01(-7.20%)
Aug 11, 2017 0.1491 0.1491 0.0906 0.1487 27,227 -0.00(-0.40%)
Aug 10, 2017 0.1200 0.1493 0.1200 0.1493 10,100 -0.00(-0.07%)
Aug 09, 2017 0.1000 0.1494 0.1000 0.1494 13,200 +0.00(+0.00%)
Aug 08, 2017 0.1398 0.1494 0.0935 0.1494 25,891 +0.01(+4.55%)
Aug 07, 2017 0.1250 0.1489 0.1157 0.1429 13,600 -0.01(-4.35%)
Aug 04, 2017 0.1500 0.1500 0.1250 0.1494 32,120 -0.00(-0.33%)
Aug 03, 2017 0.1496 0.1650 0.1305 0.1499 39,550 -0.02(-9.54%)
Aug 02, 2017 0.1658 0.1658 0.1251 0.1657 70,549 +0.00(+0.49%)
Aug 01, 2017 0.2680 0.2680 0.1599 0.1649 96,231 -0.05(-22.58%)
Jul 31, 2017 0.3000 0.3000 0.1810 0.2130 44,382 -0.01(-5.67%)
Jul 28, 2017 0.2280 0.2280 0.2207 0.2258 6,300 -0.00(-0.53%)
Jul 27, 2017 0.1821 0.2270 0.1821 0.2270 40,179 -0.00(-1.56%)
Jul 26, 2017 0.3500 0.3500 0.1821 0.2306 11,717 +0.04(+18.26%)
Jul 25, 2017 0.1875 0.1979 0.1800 0.1950 142,688 +0.01(+4.00%)
Jul 24, 2017 0.2350 0.3199 0.1875 0.1875 17,052 -0.09(-32.43%)
Jul 21, 2017 0.2527 0.2775 0.1855 0.2775 20,051 +0.05(+20.70%)
Jul 20, 2017 0.2790 0.2790 0.1855 0.2299 20,155 +0.01(+2.27%)
Jul 19, 2017 0.2993 0.2993 0.1948 0.2248 26,700 -0.05(-17.47%)
Jul 18, 2017 0.2400 0.3000 0.1825 0.2724 74,567 -0.00(-1.59%)
Jul 17, 2017 0.3445 0.3445 0.2442 0.2768 30,416 -0.07(-20.69%)
Jul 14, 2017 0.3100 0.3490 0.2950 0.3490 28,363 +0.01(+2.65%)
Jul 13, 2017 0.2828 0.3500 0.2811 0.3400 48,686 +0.03(+9.68%)
Jul 12, 2017 0.1996 0.3100 0.1996 0.3100 96,125 +0.10(+47.69%)
Jul 11, 2017 0.2342 0.2342 0.2000 0.2099 102,111 +0.00(+2.39%)
Jul 10, 2017 0.1872 0.2059 0.1872 0.2050 8,967 +0.00(+0.49%)
Jul 07, 2017 0.2070 0.2070 0.2040 0.2040 1,133 -0.02(-7.29%)
Jul 05, 2017 0.2200 0.2200 0.2200 0 -0.02(-7.00%)
Jul 03, 2017 0.2388 0.2388 0.2000 0.2366 2,450 -0.00(-1.38%)
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%)
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.