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 (%)
Apr 30, 2019 0.0737 0.0770 0.0650 0.0770 45,420 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0770 0.0600 0.0770 241,882 +0.00(+0.13%)
Apr 26, 2019 0.0769 0.0769 0.0769 0.0769 3,300 +0.01(+9.86%)
Apr 25, 2019 0.0900 0.0900 0.0700 0.0700 437,805 -0.02(-21.35%)
Apr 24, 2019 0.0690 0.0914 0.0690 0.0890 411,665 +0.02(+31.46%)
Apr 23, 2019 0.0688 0.0780 0.0601 0.0677 133,057 -0.00(-1.74%)
Apr 22, 2019 0.0700 0.0724 0.0650 0.0689 80,759 -0.00(-4.97%)
Apr 18, 2019 0.0466 0.0725 0.0466 0.0725 399,100 +0.02(+36.79%)
Apr 17, 2019 0.0483 0.0590 0.0483 0.0530 122,389 -0.00(-3.64%)
Apr 16, 2019 0.0561 0.0600 0.0520 0.0550 103,856 -0.01(-11.29%)
Apr 15, 2019 0.0620 0.0620 0.0605 0.0620 2,133 +0.01(+15.89%)
Apr 12, 2019 0.0621 0.0635 0.0530 0.0535 154,200 -0.01(-13.99%)
Apr 11, 2019 0.0599 0.0649 0.0533 0.0622 114,432 +0.00(+3.67%)
Apr 10, 2019 0.0687 0.0700 0.0588 0.0600 29,025 +0.00(+0.00%)
Apr 09, 2019 0.0780 0.0780 0.0550 0.0600 181,999 -0.02(-23.08%)
Apr 05, 2019 0.0780 0.0780 0.0780 0 +0.01(+13.04%)
Apr 04, 2019 0.0706 0.0740 0.0605 0.0690 86,143 -0.00(-1.43%)
Apr 03, 2019 0.0600 0.0700 0.0511 0.0700 123,703 +0.01(+18.04%)
Apr 02, 2019 0.0600 0.0600 0.0530 0.0593 28,144 +0.00(+1.02%)
Apr 01, 2019 0.0610 0.0680 0.0520 0.0587 204,660 -0.01(-11.06%)
Mar 29, 2019 0.0840 0.0840 0.0650 0.0660 160,500 -0.00(-5.58%)
Mar 28, 2019 0.0790 0.0790 0.0699 0.0699 40,800 -0.00(-6.55%)
Mar 27, 2019 0.0800 0.0828 0.0550 0.0748 941,933 -0.03(-25.20%)
Mar 26, 2019 0.1290 0.1290 0.0758 0.1000 695,793 +0.00(+3.73%)
Mar 25, 2019 0.1425 0.1425 0.0850 0.0964 479,033 -0.04(-30.90%)
Mar 22, 2019 0.1089 0.1555 0.1000 0.1395 767,000 +0.01(+11.69%)
Mar 21, 2019 0.1060 0.1250 0.1000 0.1249 247,829 -0.01(-8.16%)
Mar 20, 2019 0.1543 0.1568 0.1030 0.1360 76,900 -0.02(-10.64%)
Mar 19, 2019 0.1590 0.1590 0.1200 0.1522 21,522 +0.02(+11.09%)
Mar 18, 2019 0.1220 0.1380 0.1004 0.1370 103,312 +0.01(+11.38%)
Mar 15, 2019 0.0830 0.1330 0.0755 0.1230 414,000 +0.04(+55.70%)
Mar 14, 2019 0.0750 0.0800 0.0650 0.0790 233,078 -0.01(-9.71%)
Mar 12, 2019 0.0875 0.0875 0.0875 0 +0.00(+0.11%)
Mar 11, 2019 0.0722 0.0874 0.0720 0.0874 21,650 -0.00(-0.11%)
Mar 08, 2019 0.0875 0.0875 0.0792 0.0875 125,300 +0.00(+0.57%)
Mar 07, 2019 0.0846 0.0870 0.0846 0.0870 12,900 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0770 0.0870 85,124 -0.00(-3.33%)
Mar 04, 2019 0.0900 0.0900 0.0900 0 -0.02(-20.56%)
Mar 01, 2019 0.1034 0.1199 0.0762 0.1133 600,800 +0.00(+3.00%)
Feb 28, 2019 0.1200 0.1200 0.1034 0.1100 78,110 +0.00(+3.38%)
Feb 27, 2019 0.1000 0.1113 0.0900 0.1064 623,834 +0.01(+6.40%)
Feb 26, 2019 0.1300 0.1300 0.0900 0.1000 213,427 -0.04(-28.37%)
Feb 25, 2019 0.1553 0.1600 0.1200 0.1396 80,700 -0.02(-12.75%)
Feb 22, 2019 0.1600 0.1671 0.1500 0.1600 89,200 +0.00(+0.00%)
Feb 21, 2019 0.1534 0.1600 0.1534 0.1600 36,030 +0.00(+0.31%)
Feb 20, 2019 0.1900 0.1900 0.1520 0.1595 98,406 -0.05(-24.01%)
Feb 19, 2019 0.2000 0.2099 0.1900 0.2099 76,864 -0.01(-2.37%)
Feb 15, 2019 0.1750 0.2150 0.1320 0.2150 256,700 +0.04(+25.00%)
Feb 14, 2019 0.1720 0.1720 0.1720 0.1720 23,200 -0.00(-1.71%)
Feb 12, 2019 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Feb 11, 2019 0.1690 0.1690 0.1250 0.1400 11,600 -0.01(-6.67%)
Feb 08, 2019 0.1550 0.1798 0.1500 0.1500 29,000 -0.03(-16.67%)
Feb 07, 2019 0.1500 0.1800 0.1500 0.1800 46,522 +0.02(+16.13%)
Feb 06, 2019 0.1100 0.1550 0.1100 0.1550 2,100 -0.00(-1.59%)
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.