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 (%)
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.
 
 
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.