Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.0740	0.0749	0.0699	0.0749	113,800	+0.00(+0.40%)
May 30, 2019	0.0726	0.0780	0.0715	0.0746	115,734	-0.00(-4.11%)
May 29, 2019	0.0680	0.0778	0.0680	0.0778	450,474	+0.00(+4.29%)
May 28, 2019	0.0921	0.0950	0.0700	0.0746	491,563	-0.01(-15.23%)
May 24, 2019	0.0724	0.0880	0.0700	0.0880	367,800	+0.01(+17.49%)
May 23, 2019	0.0623	0.0800	0.0620	0.0749	1,550,190	+0.01(+24.63%)
May 22, 2019	0.0625	0.0770	0.0590	0.0601	999,566	-0.00(-2.44%)
May 21, 2019	0.0600	0.0700	0.0591	0.0616	1,588,664	-0.00(-6.67%)
May 20, 2019	0.0786	0.0786	0.0591	0.0660	494,500	-0.01(-16.46%)
May 17, 2019	0.0750	0.0795	0.0750	0.0790	50,800	-0.00(-3.54%)
May 16, 2019	0.0698	0.0829	0.0698	0.0819	203,600	+0.01(+18.01%)
May 15, 2019	0.0718	0.0718	0.0650	0.0694	197,062	-0.00(-5.58%)
May 14, 2019	0.0675	0.0735	0.0651	0.0735	606,421	-0.01(-6.96%)
May 13, 2019	0.0750	0.0800	0.0685	0.0790	13,700	-0.00(-1.13%)
May 10, 2019	0.0829	0.0829	0.0733	0.0799	47,200	-0.00(-0.13%)
May 09, 2019	0.0725	0.0800	0.0710	0.0800	183,059	+0.01(+9.14%)
May 08, 2019	0.0700	0.0749	0.0700	0.0733	46,992	-0.00(-2.27%)
May 07, 2019	0.0640	0.0809	0.0624	0.0750	390,631	+0.00(+2.74%)
May 06, 2019	0.0640	0.0760	0.0617	0.0730	344,550	-0.01(-6.41%)
May 03, 2019	0.0603	0.0780	0.0603	0.0780	122,000	-0.00(-3.70%)
May 02, 2019	0.0768	0.0870	0.0599	0.0810	425,572	+0.01(+22.73%)
May 01, 2019	0.0660	0.0660	0.0660	0.0660	11,000	-0.01(-14.29%)
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%)
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%)
Dec 03, 2018	0.0850	0.1090	0.0805	0.0916	51,277	-0.01(-8.40%)
Nov 29, 2018		0.1000	0.1000	0.1000	0	+0.01(+17.10%)
Nov 28, 2018	0.0983	0.1015	0.0740	0.0854	590,692	-0.01(-12.77%)
Nov 27, 2018	0.0989	0.0989	0.0784	0.0979	53,500	+0.03(+52.97%)
Nov 26, 2018	0.0898	0.0898	0.0640	0.0640	3,642	-0.03(-28.73%)
Nov 23, 2018	0.0898	0.0898	0.0898	0.0898	100	+0.01(+10.32%)
Nov 21, 2018		0.0814	0.0814	0.0814	0	-0.02(-16.68%)
Nov 20, 2018	0.0650	0.0977	0.0611	0.0977	30,100	+0.01(+11.78%)
Nov 16, 2018		0.0874	0.0874	0.0874	0	-0.01(-7.61%)
Nov 15, 2018	0.0800	0.0946	0.0620	0.0946	54,507	+0.00(+5.46%)
Nov 14, 2018	0.0600	0.0947	0.0600	0.0897	27,200	-0.01(-5.48%)
Nov 13, 2018	0.0700	0.0949	0.0700	0.0949	6,254	+0.00(+0.42%)
Nov 09, 2018		0.0945	0.0945	0.0945	0	-0.00(-2.58%)
Nov 08, 2018	0.0975	0.0975	0.0970	0.0970	51,892	-0.00(-0.41%)
Nov 05, 2018		0.0974	0.0974	0.0974	0	+0.00(+0.00%)
Oct 30, 2018		0.0974	0.0974	0.0974	0	+0.00(+0.72%)
Oct 26, 2018		0.0967	0.0967	0.0967	0	+0.00(+4.43%)
Oct 25, 2018	0.0926	0.0926	0.0926	0.0926	100	+0.03(+46.98%)
Oct 24, 2018	0.0550	0.1000	0.0550	0.0630	25,990	+0.00(+0.32%)
Oct 23, 2018	0.0995	0.0995	0.0628	0.0628	15,854	-0.04(-36.57%)
Oct 18, 2018		0.0990	0.0990	0.0990	0	-0.00(-0.50%)
Oct 17, 2018	0.0995	0.0995	0.0705	0.0995	30,555	+0.00(+3.00%)
Oct 16, 2018	0.0763	0.0966	0.0715	0.0966	3,700	-0.00(-2.91%)
Oct 15, 2018	0.0800	0.0995	0.0704	0.0995	63,450	-0.00(-0.40%)
Oct 11, 2018		0.0999	0.0999	0.0999	0	-0.00(-0.10%)
Oct 10, 2018	0.1090	0.1090	0.1000	0.1000	102,785	-0.01(-7.75%)
Oct 08, 2018		0.1084	0.1084	0.1084	0	-0.00(-0.91%)
Oct 05, 2018	0.1060	0.1094	0.1060	0.1094	1,800	-0.00(-2.41%)
Oct 04, 2018	0.1101	0.1200	0.1025	0.1121	33,904	+0.00(+3.32%)
Oct 03, 2018	0.0976	0.1146	0.0976	0.1085	72,910	+0.01(+4.93%)
Oct 01, 2018		0.1034	0.1034	0.1034	0	-0.04(-25.98%)
Sep 28, 2018	0.1399	0.1399	0.1397	0.1397	12,000	+0.00(+0.00%)
Sep 27, 2018	0.0901	0.1397	0.0901	0.1397	4,100	+0.01(+7.46%)
Sep 26, 2018	0.1249	0.1398	0.1100	0.1300	38,344	-0.01(-7.08%)
Sep 25, 2018	0.1200	0.1400	0.1200	0.1399	61,130	+0.01(+8.87%)
Sep 24, 2018	0.1001	0.1285	0.0801	0.1285	103,773	+0.02(+16.82%)
Sep 21, 2018	0.1001	0.1100	0.1001	0.1100	24,400	+0.01(+9.89%)
Sep 20, 2018	0.1200	0.1200	0.1001	0.1001	151,594	-0.01(-10.22%)
Sep 19, 2018	0.1600	0.1600	0.0900	0.1115	529,372	-0.03(-20.36%)
Sep 18, 2018	0.0702	0.1400	0.0600	0.1400	264,750	+0.06(+68.67%)
Sep 17, 2018	0.0900	0.0995	0.0702	0.0830	86,221	-0.01(-12.63%)
Sep 14, 2018	0.0702	0.0950	0.0702	0.0950	19,600	-0.01(-5.00%)
Sep 13, 2018	0.1000	0.1030	0.1000	0.1000	23,099	+0.00(+0.00%)
Sep 12, 2018	0.1200	0.1250	0.0950	0.1000	91,320	-0.01(-9.09%)
Sep 11, 2018	0.0952	0.1160	0.0845	0.1100	126,289	+0.01(+15.79%)
Sep 10, 2018	0.1095	0.1095	0.0900	0.0950	91,482	-0.01(-8.48%)
Sep 04, 2018		0.1038	0.1038	0.1038	0	+0.00(+3.80%)
Aug 30, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.20%)
Aug 28, 2018		0.0998	0.0998	0.0998	0	-0.00(-0.20%)
Aug 27, 2018	0.1000	0.1000	0.1000	0.1000	3,000	+0.00(+0.00%)
Aug 24, 2018	0.0821	0.1000	0.0750	0.1000	6,100	+0.01(+5.82%)
Aug 23, 2018	0.0920	0.1098	0.0810	0.0945	33,932	-0.02(-13.93%)
Aug 22, 2018	0.1140	0.1170	0.1098	0.1098	1,310	+0.02(+23.51%)
Aug 21, 2018	0.0880	0.0900	0.0880	0.0889	6,407	+0.00(+3.37%)
Aug 20, 2018	0.0900	0.0900	0.0860	0.0860	15,900	-0.00(-4.44%)
Aug 17, 2018	0.0700	0.0900	0.0700	0.0900	13,500	+0.01(+12.50%)
Aug 16, 2018	0.0880	0.0900	0.0800	0.0800	32,877	-0.00(-5.66%)
Aug 15, 2018	0.0848	0.0880	0.0800	0.0848	63,726	-0.00(-3.64%)
Aug 14, 2018	0.0834	0.0880	0.0651	0.0880	1,130	+0.00(+0.00%)
Aug 10, 2018		0.0880	0.0880	0.0880	0	-0.00(-1.12%)
Aug 09, 2018	0.0800	0.0890	0.0420	0.0890	51,392	+0.01(+11.25%)
Aug 07, 2018		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jul 31, 2018		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jul 30, 2018	0.0600	0.0800	0.0600	0.0800	9,325	+0.00(+0.00%)
Jul 27, 2018	0.0800	0.0800	0.0800	0.0800	200	+0.00(+0.00%)
Jul 26, 2018	0.0800	0.0800	0.0800	0.0800	20,000	+0.00(+0.00%)
Jul 25, 2018	0.0431	0.0800	0.0431	0.0800	320	+0.00(+0.00%)
Jul 24, 2018	0.0405	0.0900	0.0405	0.0800	58,500	-0.01(-5.88%)
Jul 23, 2018	0.0850	0.0850	0.0850	0.0850	5,100	+0.00(+0.00%)
Jul 20, 2018	0.0650	0.0850	0.0650	0.0850	30,000	+0.01(+7.59%)
Jul 19, 2018	0.0790	0.0790	0.0790	0.0790	550	+0.00(+4.72%)
Jul 17, 2018		0.0754	0.0754	0.0754	0	+0.00(+1.18%)
Jul 13, 2018		0.0746	0.0746	0.0746	0	+0.00(+6.51%)
Jul 12, 2018	0.0889	0.0889	0.0505	0.0700	18,127	-0.02(-21.26%)
Jul 11, 2018	0.0889	0.0889	0.0505	0.0889	3,800	+0.00(+0.11%)
Jul 09, 2018		0.0888	0.0888	0.0888	0	-0.00(-0.22%)
Jul 05, 2018		0.0890	0.0890	0.0890	10	+0.00(+0.11%)
Jul 02, 2018		0.0889	0.0889	0.0889	0	+0.00(+1.02%)
Jun 21, 2018		0.0880	0.0880	0.0880	0	-0.00(-1.01%)
Jun 18, 2018		0.0889	0.0889	0.0889	0	+0.00(+2.17%)
Jun 14, 2018		0.0870	0.0870	0.0870	0	+0.00(+3.83%)
Jun 13, 2018	0.0650	0.0838	0.0600	0.0838	75,484	-0.01(-8.81%)
Jun 11, 2018		0.0919	0.0919	0.0919	0	-0.01(-5.45%)
Jun 04, 2018		0.0972	0.0972	0.0972	0	+0.01(+6.11%)

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