Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.