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

Trutrace Technologies Inc (OP: TTTSF )

0.0048 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2024 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 (%)
Oct 31, 2019 0.0872 0.0940 0.0784 0.0850 103,921 -0.01(-13.27%)
Oct 30, 2019 0.0936 0.0985 0.0847 0.0980 21,520 +0.02(+22.50%)
Oct 29, 2019 0.1000 0.1010 0.0800 0.0800 289,831 -0.02(-18.45%)
Oct 28, 2019 0.0996 0.1100 0.0900 0.0981 52,609 -0.01(-6.57%)
Oct 25, 2019 0.1100 0.1103 0.1000 0.1050 57,900 -0.00(-2.33%)
Oct 24, 2019 0.1115 0.1190 0.1075 0.1075 36,865 -0.00(-4.02%)
Oct 23, 2019 0.1120 0.1120 0.1120 0.1120 150 +0.00(+0.27%)
Oct 22, 2019 0.0991 0.1195 0.0991 0.1117 84,900 -0.01(-4.53%)
Oct 21, 2019 0.1320 0.1320 0.1150 0.1170 47,195 -0.00(-3.23%)
Oct 18, 2019 0.1080 0.1237 0.1080 0.1209 19,600 +0.01(+11.94%)
Oct 17, 2019 0.1000 0.1260 0.1000 0.1080 75,624 +0.00(+3.05%)
Oct 16, 2019 0.1170 0.1190 0.1048 0.1048 87,020 -0.01(-7.75%)
Oct 15, 2019 0.1147 0.1193 0.0982 0.1136 65,588 -0.00(-3.73%)
Oct 14, 2019 0.1100 0.1180 0.1000 0.1180 47,440 +0.01(+6.21%)
Oct 11, 2019 0.1200 0.1212 0.1040 0.1111 68,100 -0.01(-5.85%)
Oct 10, 2019 0.1220 0.1220 0.1050 0.1180 213,226 +0.00(+0.00%)
Oct 09, 2019 0.1225 0.1327 0.1180 0.1180 16,055 -0.00(-1.58%)
Oct 08, 2019 0.1320 0.1330 0.1181 0.1199 46,643 -0.01(-10.19%)
Oct 07, 2019 0.1429 0.1479 0.1329 0.1335 76,754 -0.01(-7.68%)
Oct 04, 2019 0.1300 0.1469 0.1300 0.1446 75,300 +0.01(+9.63%)
Oct 03, 2019 0.1400 0.1405 0.1271 0.1319 50,399 -0.01(-5.18%)
Oct 02, 2019 0.1566 0.1566 0.1201 0.1391 285,410 -0.01(-4.07%)
Oct 01, 2019 0.1610 0.1710 0.1450 0.1450 187,937 -0.01(-3.91%)
Sep 30, 2019 0.1590 0.1750 0.1509 0.1509 56,621 -0.01(-7.08%)
Sep 27, 2019 0.1527 0.1744 0.1527 0.1624 44,100 +0.01(+7.41%)
Sep 26, 2019 0.1637 0.1710 0.1453 0.1512 166,023 -0.02(-11.06%)
Sep 25, 2019 0.1773 0.1834 0.1642 0.1700 76,896 -0.01(-7.05%)
Sep 24, 2019 0.1825 0.1829 0.1720 0.1829 82,219 -0.00(-2.09%)
Sep 23, 2019 0.1791 0.1870 0.1610 0.1868 48,005 +0.00(+1.58%)
Sep 20, 2019 0.1700 0.1859 0.1650 0.1839 58,700 +0.01(+6.30%)
Sep 19, 2019 0.1760 0.1900 0.1650 0.1730 70,981 -0.00(-1.70%)
Sep 18, 2019 0.1650 0.1856 0.1650 0.1760 64,050 +0.01(+3.65%)
Sep 17, 2019 0.1800 0.1860 0.1635 0.1698 98,090 -0.01(-6.91%)
Sep 16, 2019 0.1830 0.1890 0.1675 0.1824 107,071 +0.00(+0.27%)
Sep 13, 2019 0.1908 0.1908 0.1500 0.1819 94,200 -0.00(-1.20%)
Sep 12, 2019 0.1792 0.1888 0.1700 0.1841 98,178 +0.00(+1.71%)
Sep 11, 2019 0.1838 0.1948 0.1770 0.1810 186,602 +0.00(+0.56%)
Sep 10, 2019 0.1835 0.1835 0.1700 0.1800 93,975 -0.00(-0.50%)
Sep 09, 2019 0.1861 0.1876 0.1809 0.1809 66,984 -0.01(-3.42%)
Sep 06, 2019 0.1872 0.1919 0.1784 0.1873 38,400 +0.00(+1.24%)
Sep 05, 2019 0.1907 0.1960 0.1799 0.1850 63,258 +0.00(+1.26%)
Sep 04, 2019 0.1800 0.1827 0.1738 0.1827 17,505 +0.01(+4.40%)
Sep 03, 2019 0.1750 0.1780 0.1700 0.1750 34,527 +0.00(+0.00%)
Aug 30, 2019 0.1796 0.1900 0.1750 0.1750 14,900 -0.01(-6.32%)
Aug 29, 2019 0.1856 0.1868 0.1710 0.1868 28,058 +0.00(+1.52%)
Aug 28, 2019 0.1729 0.1843 0.1710 0.1840 23,491 +0.01(+7.60%)
Aug 27, 2019 0.1686 0.1821 0.1674 0.1710 27,727 -0.00(-2.23%)
Aug 26, 2019 0.1840 0.1840 0.1640 0.1749 13,775 -0.01(-2.83%)
Aug 23, 2019 0.1840 0.1891 0.1710 0.1800 21,800 -0.01(-5.26%)
Aug 22, 2019 0.1900 0.1910 0.1750 0.1900 46,975 +0.02(+8.57%)
Aug 21, 2019 0.1900 0.1980 0.1741 0.1750 20,554 -0.01(-5.41%)
Aug 20, 2019 0.1838 0.1930 0.1722 0.1850 47,256 +0.01(+3.76%)
Aug 19, 2019 0.1790 0.1900 0.1670 0.1783 17,200 -0.00(-0.94%)
Aug 16, 2019 0.1780 0.1822 0.1720 0.1800 14,000 +0.01(+7.46%)
Aug 15, 2019 0.1778 0.1815 0.1675 0.1675 46,141 -0.01(-6.37%)
Aug 14, 2019 0.1733 0.1829 0.1650 0.1789 43,200 +0.00(+2.05%)
Aug 13, 2019 0.1792 0.1800 0.1688 0.1753 59,630 -0.00(-2.61%)
Aug 12, 2019 0.1920 0.1920 0.1751 0.1800 21,281 -0.00(-0.55%)
Aug 09, 2019 0.1785 0.1870 0.1720 0.1810 37,200 +0.00(+2.26%)
Aug 08, 2019 0.1855 0.1960 0.1750 0.1770 56,984 -0.01(-4.84%)
Aug 07, 2019 0.1800 0.1890 0.1676 0.1860 72,203 +0.01(+4.32%)
Aug 06, 2019 0.1790 0.1860 0.1747 0.1783 25,769 -0.00(-0.94%)
Aug 05, 2019 0.2100 0.2100 0.1551 0.1800 65,051 -0.01(-3.74%)
Aug 02, 2019 0.1927 0.1927 0.1727 0.1870 55,700 +0.00(+1.08%)
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.