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 (%)
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%)
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.