Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trutrace Technologiesinc (CSE: TTT )

0.0050 UNCHANGED
Last Price Updated: 11:21 AM EDT, Sep 5, 2023 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 (%)
Jan 31, 2020 0.0750 0.0750 0.0650 0.0650 227,425 -0.01(-13.33%)
Jan 30, 2020 0.0800 0.0800 0.0750 0.0750 104,798 +0.00(+0.00%)
Jan 29, 2020 0.0850 0.0900 0.0750 0.0750 435,000 -0.01(-11.76%)
Jan 28, 2020 0.0700 0.0850 0.0700 0.0850 208,300 +0.01(+21.43%)
Jan 27, 2020 0.0850 0.0850 0.0700 0.0700 229,600 -0.01(-12.50%)
Jan 24, 2020 0.0800 0.0850 0.0750 0.0800 156,700 -0.01(-5.88%)
Jan 23, 2020 0.0900 0.0900 0.0800 0.0850 247,883 +0.00(+0.00%)
Jan 22, 2020 0.0850 0.0900 0.0800 0.0850 148,450 +0.00(+0.00%)
Jan 21, 2020 0.0900 0.0900 0.0800 0.0850 242,218 -0.00(-5.56%)
Jan 20, 2020 0.0950 0.0950 0.0850 0.0900 296,200 +0.00(+5.88%)
Jan 17, 2020 0.0900 0.0950 0.0800 0.0850 168,703 -0.00(-5.56%)
Jan 16, 2020 0.0950 0.0950 0.0800 0.0900 410,464 +0.00(+5.88%)
Jan 15, 2020 0.1100 0.1100 0.0850 0.0850 370,478 -0.02(-19.05%)
Jan 14, 2020 0.1050 0.1100 0.0950 0.1050 100,645 -0.01(-4.55%)
Jan 13, 2020 0.1000 0.1100 0.1000 0.1100 82,650 +0.01(+10.00%)
Jan 10, 2020 0.1100 0.1200 0.1000 0.1000 186,846 -0.01(-13.04%)
Jan 09, 2020 0.1300 0.1300 0.1050 0.1150 275,377 -0.01(-11.54%)
Jan 08, 2020 0.1250 0.1300 0.1250 0.1300 127,550 +0.01(+8.33%)
Jan 07, 2020 0.1250 0.1250 0.1200 0.1200 209,712 -0.01(-4.00%)
Jan 06, 2020 0.1150 0.1250 0.1050 0.1250 341,285 +0.02(+19.05%)
Jan 03, 2020 0.0850 0.1050 0.0850 0.1050 477,700 +0.02(+31.25%)
Jan 02, 2020 0.0800 0.0850 0.0800 0.0800 174,600 +0.01(+6.67%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2019 0.0700 0.0750 0.0700 0.0750 34,460 +0.00(+7.14%)
Dec 27, 2019 0.0700 0.0700 0.0650 0.0700 226,300 +0.00(+0.00%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 23, 2019 0.0700 0.0800 0.0700 0.0800 93,833 +0.01(+6.67%)
Dec 20, 2019 0.0700 0.0750 0.0650 0.0750 192,000 +0.00(+7.14%)
Dec 19, 2019 0.0750 0.0750 0.0650 0.0700 83,900 -0.00(-6.67%)
Dec 18, 2019 0.0800 0.0800 0.0700 0.0750 90,988 +0.00(+0.00%)
Dec 17, 2019 0.0750 0.0750 0.0700 0.0750 61,050 +0.00(+0.00%)
Dec 16, 2019 0.0750 0.0800 0.0650 0.0750 351,850 -0.01(-6.25%)
Dec 13, 2019 0.0750 0.0800 0.0700 0.0800 88,809 +0.01(+6.67%)
Dec 12, 2019 0.0700 0.0800 0.0700 0.0750 207,000 -0.01(-6.25%)
Dec 11, 2019 0.0750 0.0800 0.0750 0.0800 28,090 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0750 0.0800 359,700 +0.01(+6.67%)
Dec 09, 2019 0.0800 0.0800 0.0700 0.0750 88,628 -0.01(-6.25%)
Dec 06, 2019 0.0850 0.0850 0.0750 0.0800 228,540 -0.01(-5.88%)
Dec 05, 2019 0.0850 0.0900 0.0800 0.0850 39,683 -0.00(-5.56%)
Dec 04, 2019 0.0850 0.0900 0.0800 0.0900 60,675 +0.01(+12.50%)
Dec 03, 2019 0.0800 0.0900 0.0800 0.0800 152,643 -0.01(-5.88%)
Dec 02, 2019 0.1000 0.1000 0.0600 0.0850 237,160 -0.01(-15.00%)
Nov 29, 2019 0.1000 0.1000 0.0950 0.1000 28,350 +0.00(+0.00%)
Nov 28, 2019 0.1050 0.1050 0.1000 0.1000 42,800 +0.00(+0.00%)
Nov 27, 2019 0.1050 0.1050 0.1000 0.1000 92,702 -0.00(-4.76%)
Nov 26, 2019 0.0950 0.1100 0.0950 0.1050 237,000 +0.00(+0.00%)
Nov 25, 2019 0.0950 0.1050 0.0950 0.1050 62,630 +0.00(+5.00%)
Nov 22, 2019 0.1050 0.1050 0.1000 0.1000 86,700 -0.00(-4.76%)
Nov 21, 2019 0.1000 0.1050 0.0950 0.1050 193,236 +0.00(+5.00%)
Nov 20, 2019 0.0900 0.1000 0.0900 0.1000 105,000 +0.01(+11.11%)
Nov 19, 2019 0.1000 0.1000 0.0850 0.0900 210,297 -0.01(-10.00%)
Nov 18, 2019 0.1150 0.1150 0.0900 0.1000 342,301 -0.01(-9.09%)
Nov 15, 2019 0.1050 0.1100 0.1050 0.1100 16,250 -0.01(-4.35%)
Nov 14, 2019 0.1100 0.1150 0.1050 0.1150 48,495 -0.00(-4.17%)
Nov 13, 2019 0.1150 0.1200 0.1100 0.1200 100,805 +0.01(+9.09%)
Nov 12, 2019 0.1100 0.1100 0.1100 0.1100 38,000 +0.00(+0.00%)
Nov 11, 2019 0.1050 0.1150 0.1050 0.1100 90,274 +0.00(+0.00%)
Nov 08, 2019 0.1200 0.1200 0.1050 0.1100 230,911 -0.01(-4.35%)
Nov 07, 2019 0.1300 0.1300 0.1150 0.1150 62,675 -0.01(-11.54%)
Nov 06, 2019 0.1250 0.1300 0.1200 0.1300 39,750 +0.00(+0.00%)
Nov 05, 2019 0.1350 0.1400 0.1250 0.1300 347,916 +0.00(+0.00%)
Nov 04, 2019 0.1150 0.1300 0.1100 0.1300 104,338 +0.01(+8.33%)
Nov 01, 2019 0.1250 0.1250 0.1100 0.1200 97,344 +0.01(+9.09%)
Oct 31, 2019 0.1200 0.1200 0.1050 0.1100 112,832 -0.01(-12.00%)
Oct 30, 2019 0.1250 0.1250 0.1150 0.1250 86,300 +0.01(+4.17%)
Oct 29, 2019 0.1250 0.1250 0.1050 0.1200 228,017 -0.01(-4.00%)
Oct 28, 2019 0.1300 0.1400 0.1250 0.1250 79,652 -0.01(-3.85%)
Oct 25, 2019 0.1400 0.1400 0.1300 0.1300 147,543 -0.01(-7.14%)
Oct 24, 2019 0.1450 0.1450 0.1400 0.1400 60,451 +0.00(+0.00%)
Oct 23, 2019 0.1400 0.1400 0.1400 0.1400 10,150 +0.01(+3.70%)
Oct 22, 2019 0.1500 0.1500 0.1300 0.1350 176,313 -0.02(-12.90%)
Oct 21, 2019 0.1650 0.1650 0.1550 0.1550 34,800 +0.00(+0.00%)
Oct 18, 2019 0.1550 0.1550 0.1400 0.1550 64,775 +0.01(+10.71%)
Oct 17, 2019 0.1550 0.1550 0.1400 0.1400 102,809 -0.00(-3.45%)
Oct 16, 2019 0.1500 0.1500 0.1450 0.1450 132,475 -0.01(-3.33%)
Oct 15, 2019 0.1450 0.1550 0.1400 0.1500 97,972 +0.01(+7.14%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 10, 2019 0.1700 0.1700 0.1400 0.1550 254,862 -0.02(-11.43%)
Oct 09, 2019 0.1700 0.1750 0.1600 0.1750 62,800 +0.01(+9.37%)
Oct 08, 2019 0.1650 0.1750 0.1600 0.1600 221,609 +0.00(+0.00%)
Oct 07, 2019 0.2000 0.2000 0.1600 0.1600 605,125 -0.02(-13.51%)
Oct 04, 2019 0.1900 0.1900 0.1800 0.1850 85,258 -0.01(-2.63%)
Oct 03, 2019 0.1800 0.1900 0.1700 0.1900 165,797 +0.01(+5.56%)
Oct 02, 2019 0.1900 0.1900 0.1650 0.1800 521,992 -0.01(-5.26%)
Oct 01, 2019 0.2150 0.2200 0.1900 0.1900 170,869 -0.01(-7.32%)
Sep 30, 2019 0.2300 0.2300 0.2000 0.2050 171,655 -0.02(-8.89%)
Sep 27, 2019 0.2050 0.2250 0.2050 0.2250 175,893 +0.03(+15.38%)
Sep 26, 2019 0.2150 0.2300 0.1950 0.1950 473,760 -0.02(-11.36%)
Sep 25, 2019 0.2250 0.2400 0.2200 0.2200 505,316 -0.01(-4.35%)
Sep 24, 2019 0.2400 0.2400 0.2250 0.2300 116,597 +0.00(+0.00%)
Sep 23, 2019 0.2350 0.2400 0.2200 0.2300 365,024 +0.00(+0.00%)
Sep 20, 2019 0.2250 0.2400 0.2250 0.2300 163,595 +0.00(+0.00%)
Sep 19, 2019 0.2400 0.2400 0.2200 0.2300 139,247 +0.01(+2.22%)
Sep 18, 2019 0.2200 0.2400 0.2200 0.2250 93,800 +0.01(+2.27%)
Sep 17, 2019 0.2350 0.2350 0.2150 0.2200 137,796 -0.01(-4.35%)
Sep 16, 2019 0.2100 0.2400 0.2100 0.2300 206,181 +0.01(+2.22%)
Sep 13, 2019 0.2450 0.2450 0.2000 0.2250 969,477 -0.01(-6.25%)
Sep 12, 2019 0.2400 0.2450 0.2300 0.2400 174,260 +0.01(+2.13%)
Sep 11, 2019 0.2400 0.2500 0.2350 0.2350 255,435 -0.01(-2.08%)
Sep 10, 2019 0.2400 0.2400 0.2250 0.2400 227,125 -0.01(-2.04%)
Sep 09, 2019 0.2450 0.2450 0.2400 0.2450 173,098 +0.00(+0.00%)
Sep 06, 2019 0.2450 0.2500 0.2400 0.2450 43,639 +0.01(+4.26%)
Sep 05, 2019 0.2450 0.2550 0.2350 0.2350 558,547 +0.01(+4.44%)
Sep 04, 2019 0.2350 0.2400 0.2250 0.2250 48,775 -0.01(-2.17%)
Sep 03, 2019 0.2500 0.2500 0.2300 0.2300 345,500 -0.01(-6.12%)
Aug 30, 2019 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 29, 2019 0.2350 0.2450 0.2300 0.2350 33,522 -0.01(-4.08%)
Aug 28, 2019 0.2450 0.2450 0.2300 0.2450 81,078 +0.01(+6.52%)
Aug 27, 2019 0.2300 0.2350 0.2300 0.2300 62,797 -0.00(-2.13%)
Aug 26, 2019 0.2400 0.2400 0.2250 0.2350 181,018 -0.01(-2.08%)
Aug 23, 2019 0.2450 0.2450 0.2350 0.2400 97,163 -0.01(-2.04%)
Aug 22, 2019 0.2450 0.2500 0.2350 0.2450 54,390 +0.00(+0.00%)
Aug 21, 2019 0.2450 0.2500 0.2450 0.2450 35,666 +0.00(+0.00%)
Aug 20, 2019 0.2400 0.2450 0.2350 0.2450 78,779 +0.01(+2.08%)
Aug 19, 2019 0.2300 0.2500 0.2300 0.2400 24,974 +0.00(+0.00%)
Aug 16, 2019 0.2350 0.2400 0.2300 0.2400 34,286 +0.01(+6.67%)
Aug 15, 2019 0.2250 0.2400 0.2250 0.2250 107,502 -0.01(-6.25%)
Aug 14, 2019 0.2400 0.2400 0.2250 0.2400 100,098 +0.01(+4.35%)
Aug 13, 2019 0.2400 0.2450 0.2300 0.2300 123,233 -0.01(-4.17%)
Aug 12, 2019 0.2400 0.2500 0.2350 0.2400 60,809 +0.01(+4.35%)
Aug 09, 2019 0.2400 0.2400 0.2300 0.2300 75,910 -0.01(-4.17%)
Aug 08, 2019 0.2450 0.2450 0.2300 0.2400 64,808 -0.01(-2.04%)
Aug 07, 2019 0.2400 0.2450 0.2250 0.2450 50,100 +0.02(+8.89%)
Aug 06, 2019 0.2300 0.2500 0.2200 0.2250 159,668 -0.01(-6.25%)
Aug 02, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 01, 2019 0.2450 0.2500 0.2400 0.2400 198,314 +0.01(+4.35%)
Jul 31, 2019 0.2550 0.2600 0.2300 0.2300 301,525 -0.02(-9.80%)
Jul 30, 2019 0.2500 0.2600 0.2500 0.2550 82,804 +0.01(+2.00%)
Jul 29, 2019 0.2500 0.2500 0.2400 0.2500 117,567 +0.01(+2.04%)
Jul 26, 2019 0.2350 0.2450 0.2350 0.2450 274,461 +0.01(+6.52%)
Jul 25, 2019 0.2400 0.2400 0.2300 0.2300 148,325 -0.00(-2.13%)
Jul 24, 2019 0.2400 0.2500 0.2350 0.2350 233,953 -0.02(-6.00%)
Jul 23, 2019 0.2400 0.2500 0.2400 0.2500 135,485 +0.01(+4.17%)
Jul 22, 2019 0.2500 0.2500 0.2400 0.2400 47,842 -0.01(-4.00%)
Jul 19, 2019 0.2500 0.2500 0.2400 0.2500 77,428 +0.00(+0.00%)
Jul 18, 2019 0.2550 0.2650 0.2400 0.2500 315,254 -0.02(-5.66%)
Jul 17, 2019 0.2650 0.2650 0.2500 0.2650 166,305 +0.00(+0.00%)
Jul 16, 2019 0.2900 0.2900 0.2500 0.2650 601,945 -0.02(-7.02%)
Jul 15, 2019 0.2850 0.2950 0.2800 0.2850 323,959 -0.01(-1.72%)
Jul 12, 2019 0.2950 0.2980 0.2800 0.2900 552,606 -0.01(-1.69%)
Jul 11, 2019 0.2900 0.2950 0.2750 0.2950 363,115 +0.01(+5.36%)
Jul 10, 2019 0.3000 0.3050 0.2750 0.2800 1,176,061 -0.01(-5.08%)
Jul 09, 2019 0.2950 0.3300 0.2900 0.2950 1,558,201 +0.01(+3.51%)
Jul 08, 2019 0.2500 0.3000 0.2500 0.2850 1,112,965 +0.04(+18.75%)
Jul 05, 2019 0.2350 0.2400 0.2300 0.2400 120,129 +0.01(+4.35%)
Jul 04, 2019 0.2400 0.2400 0.2250 0.2300 79,108 -0.01(-4.17%)
Jul 03, 2019 0.2300 0.2400 0.2300 0.2400 144,175 +0.01(+2.13%)
Jul 02, 2019 0.2150 0.2350 0.2150 0.2350 293,779 +0.03(+17.50%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Jun 27, 2019 0.2150 0.2500 0.2150 0.2450 285,772 +0.04(+19.51%)
Jun 26, 2019 0.2500 0.2500 0.2050 0.2050 794,506 -0.05(-18.00%)
Jun 25, 2019 0.2600 0.2700 0.2500 0.2500 249,213 -0.02(-5.66%)
Jun 24, 2019 0.2550 0.2700 0.2450 0.2650 285,237 +0.02(+6.00%)
Jun 21, 2019 0.2750 0.2750 0.2400 0.2500 434,612 -0.02(-5.66%)
Jun 20, 2019 0.2850 0.2950 0.2650 0.2650 315,541 -0.02(-5.36%)
Jun 19, 2019 0.2600 0.2850 0.2600 0.2800 388,849 +0.02(+7.69%)
Jun 18, 2019 0.3300 0.3300 0.2550 0.2600 1,591,556 -0.02(-8.77%)
Jun 17, 2019 0.3700 0.4000 0.2850 0.2850 2,438,440 -0.02(-6.56%)
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.