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 28, 2017 0.5000 0.5000 0.4100 0.4800 7,538 -0.02(-4.19%)
Apr 27, 2017 0.5450 0.5453 0.4552 0.5010 13,539 -0.09(-15.08%)
Apr 26, 2017 0.5490 0.5950 0.4830 0.5900 27,296 -0.01(-0.84%)
Apr 25, 2017 0.5420 0.5950 0.5000 0.5950 17,700 +0.05(+9.80%)
Apr 24, 2017 0.4742 0.5419 0.4605 0.5419 30,800 +0.05(+10.75%)
Apr 21, 2017 0.4690 0.4893 0.3400 0.4893 101,566 +0.02(+4.30%)
Apr 20, 2017 0.5100 0.5100 0.4691 0.4691 4,956 -0.01(-1.85%)
Apr 19, 2017 0.5598 0.5598 0.4002 0.4780 42,680 -0.05(-9.81%)
Apr 18, 2017 0.5120 0.5499 0.5110 0.5300 15,667 -0.05(-8.30%)
Apr 17, 2017 0.5700 0.5780 0.4800 0.5780 18,767 +0.05(+9.06%)
Apr 13, 2017 0.5950 0.5950 0.4708 0.5300 73,534 -0.06(-10.17%)
Apr 12, 2017 0.5700 0.5900 0.5100 0.5900 48,310 +0.02(+3.53%)
Apr 11, 2017 0.6192 0.6192 0.4705 0.5699 57,073 -0.07(-10.25%)
Apr 10, 2017 0.6100 0.6350 0.4801 0.6350 62,181 -0.04(-5.22%)
Apr 07, 2017 0.5800 0.6799 0.5800 0.6700 53,583 +0.08(+13.58%)
Apr 06, 2017 0.5500 0.6050 0.5500 0.5899 77,817 +0.01(+2.57%)
Apr 05, 2017 0.6435 0.6750 0.5400 0.5751 77,837 -0.07(-10.84%)
Apr 04, 2017 0.5499 0.6799 0.5499 0.6450 80,562 +0.05(+7.50%)
Apr 03, 2017 0.5450 0.6000 0.4699 0.6000 41,794 +0.06(+11.52%)
Mar 31, 2017 0.4899 0.5450 0.4684 0.5380 57,348 +0.05(+9.82%)
Mar 30, 2017 0.4000 0.5400 0.3800 0.4899 92,168 +0.09(+22.47%)
Mar 29, 2017 0.3200 0.4000 0.2800 0.4000 182,371 +0.08(+25.00%)
Mar 28, 2017 0.3800 0.3898 0.2200 0.3200 111,996 -0.04(-11.67%)
Mar 27, 2017 0.3770 0.4000 0.3598 0.3623 35,404 -0.09(-19.32%)
Mar 24, 2017 0.4700 0.4850 0.4000 0.4490 80,784 -0.01(-2.24%)
Mar 23, 2017 0.4800 0.4800 0.3900 0.4593 112,750 +0.03(+6.81%)
Mar 22, 2017 0.5000 0.5000 0.3644 0.4300 151,297 -0.08(-14.92%)
Mar 21, 2017 0.5150 0.5450 0.4400 0.5054 21,946 -0.04(-7.27%)
Mar 20, 2017 0.4300 0.5680 0.4300 0.5450 22,533 -0.02(-4.05%)
Mar 17, 2017 0.5000 0.5700 0.5000 0.5680 78,822 +0.04(+7.17%)
Mar 16, 2017 0.4875 0.5400 0.4800 0.5300 65,284 +0.05(+10.42%)
Mar 15, 2017 0.5350 0.5400 0.4400 0.4800 73,748 -0.06(-10.28%)
Mar 14, 2017 0.4400 0.5600 0.4099 0.5350 136,775 +0.10(+21.62%)
Mar 13, 2017 0.3750 0.4449 0.3728 0.4399 50,985 +0.06(+15.76%)
Mar 10, 2017 0.3847 0.3847 0.3643 0.3800 7,500 -0.02(-4.83%)
Mar 09, 2017 0.3999 0.3999 0.3993 0.3993 300 +0.10(+33.10%)
Mar 08, 2017 0.3800 0.3850 0.3000 0.3000 11,244 -0.08(-22.06%)
Mar 07, 2017 0.4300 0.4300 0.2900 0.3849 8,500 +0.01(+1.91%)
Mar 06, 2017 0.3500 0.4499 0.2869 0.3777 20,106 -0.07(-15.97%)
Mar 03, 2017 0.4650 0.4650 0.3500 0.4495 23,100 +0.02(+4.53%)
Mar 02, 2017 0.4750 0.4750 0.4300 0.4300 55,687 -0.02(-4.23%)
Mar 01, 2017 0.4750 0.4750 0.4000 0.4490 68,192 -0.03(-5.47%)
Feb 28, 2017 0.4750 0.4900 0.4100 0.4750 75,128 +0.02(+4.97%)
Feb 27, 2017 0.4100 0.4890 0.4077 0.4525 162,958 +0.04(+9.04%)
Feb 24, 2017 0.4000 0.4250 0.3699 0.4150 68,518 +0.04(+12.16%)
Feb 23, 2017 0.2950 0.4190 0.2950 0.3700 116,972 +0.07(+23.33%)
Feb 22, 2017 0.2700 0.3000 0.2410 0.3000 51,746 +0.03(+11.11%)
Feb 21, 2017 0.2790 0.2790 0.2388 0.2700 83,925 +0.00(+0.00%)
Feb 17, 2017 0.2700 0.2700 0.2700 0 +0.09(+46.74%)
Feb 16, 2017 0.1436 0.1840 0.1436 0.1840 83,409 +0.02(+15.07%)
Feb 15, 2017 0.1501 0.1630 0.1499 0.1599 81,469 +0.02(+14.21%)
Feb 14, 2017 0.1410 0.1510 0.1309 0.1400 30,440 -0.01(-9.68%)
Feb 13, 2017 0.1425 0.1650 0.1425 0.1550 78,670 +0.01(+3.33%)
Feb 10, 2017 0.1300 0.1575 0.1200 0.1500 97,122 +0.02(+15.38%)
Feb 09, 2017 0.1630 0.1630 0.0915 0.1300 100,161 -0.03(-20.73%)
Feb 08, 2017 0.1250 0.1640 0.1250 0.1640 6,830 +0.06(+54.72%)
Feb 07, 2017 0.1030 0.1110 0.1030 0.1060 18,442 -0.05(-30.26%)
Feb 06, 2017 0.1300 0.1520 0.1300 0.1520 34,500 -0.02(-10.01%)
Feb 03, 2017 0.1300 0.1689 0.1300 0.1689 14,413 -0.00(-0.06%)
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.