Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 04, 2019		0.1575	0.1575	0.1575	0	-0.01(-7.35%)
Jan 30, 2019		0.1700	0.1700	0.1700	0	-0.00(-2.86%)
Jan 28, 2019		0.1750	0.1750	0.1750	0	+0.01(+6.06%)
Jan 25, 2019	0.1690	0.1800	0.1650	0.1650	30,200	-0.00(-2.37%)
Jan 24, 2019	0.1650	0.1740	0.1250	0.1690	18,895	-0.02(-8.55%)
Jan 17, 2019		0.1848	0.1848	0.1848	0	-0.00(-0.11%)
Jan 16, 2019	0.1999	0.1999	0.1730	0.1850	50,945	+0.07(+60.87%)
Jan 15, 2019	0.1231	0.1231	0.1150	0.1150	15,000	-0.08(-42.47%)
Jan 14, 2019	0.2000	0.2000	0.1900	0.1999	8,700	-0.01(-4.81%)
Jan 11, 2019	0.1520	0.2199	0.1490	0.2100	71,300	+0.05(+31.33%)
Jan 10, 2019	0.1299	0.1600	0.1200	0.1599	150,975	+0.03(+23.09%)
Jan 09, 2019	0.1010	0.1299	0.1010	0.1299	5,500	-0.01(-3.78%)
Jan 08, 2019	0.1300	0.1350	0.1100	0.1350	71,477	+0.01(+3.85%)
Jan 07, 2019	0.1047	0.1300	0.0998	0.1300	83,185	+0.03(+30.78%)
Jan 04, 2019	0.0903	0.0995	0.0903	0.0994	3,800	+0.00(+1.95%)
Jan 03, 2019	0.0885	0.1132	0.0885	0.0975	79,511	-0.01(-7.14%)
Jan 02, 2019	0.0964	0.1050	0.0900	0.1050	53,981	+0.01(+5.21%)
Dec 31, 2018	0.0800	0.1036	0.0800	0.0998	84,900	-0.00(-0.20%)
Dec 28, 2018	0.1197	0.1197	0.0800	0.1000	96,800	+0.00(+0.00%)
Dec 27, 2018	0.1000	0.1000	0.0700	0.1000	11,391	-0.01(-12.28%)
Dec 26, 2018	0.1143	0.1249	0.1000	0.1140	14,500	+0.01(+14.00%)
Dec 24, 2018	0.1184	0.1184	0.1000	0.1000	30,700	-0.01(-9.09%)
Dec 21, 2018	0.1075	0.1250	0.1021	0.1100	81,400	+0.00(+2.52%)
Dec 20, 2018	0.0999	0.1299	0.0980	0.1073	117,860	+0.01(+6.77%)
Dec 19, 2018	0.1005	0.1005	0.1005	0.1005	300	+0.00(+0.00%)
Dec 18, 2018	0.1005	0.1005	0.1005	0.1005	300	-0.01(-7.63%)
Dec 17, 2018	0.0890	0.1090	0.0890	0.1088	332,002	+0.02(+25.93%)
Dec 14, 2018	0.0878	0.0898	0.0751	0.0864	123,300	-0.00(-3.79%)
Dec 13, 2018	0.0934	0.0934	0.0898	0.0898	174,984	-0.01(-9.29%)
Dec 12, 2018	0.0970	0.1025	0.0700	0.0990	258,104	+0.01(+16.47%)
Dec 11, 2018	0.0859	0.0860	0.0850	0.0850	11,744	+0.00(+1.80%)
Dec 10, 2018	0.0615	0.1026	0.0615	0.0835	93,851	-0.01(-7.84%)
Dec 07, 2018	0.1040	0.1040	0.0810	0.0906	9,400	+0.01(+13.25%)
Dec 06, 2018	0.0850	0.0898	0.0748	0.0800	34,700	-0.02(-19.52%)
Dec 04, 2018	0.0601	0.1085	0.0601	0.0994	77,300	+0.01(+8.52%)

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.

Financial News

True Nature Holding Inc (OP: TNTY )

Historical Prices

Popular Pages