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 (%)
Apr 30, 2020 0.0619 0.0653 0.0550 0.0610 45,356 -0.00(-0.16%)
Apr 29, 2020 0.0488 0.0623 0.0464 0.0611 94,717 +0.00(+4.62%)
Apr 28, 2020 0.0430 0.0584 0.0430 0.0584 393,644 +0.02(+35.19%)
Apr 27, 2020 0.0400 0.0432 0.0391 0.0432 234,608 +0.01(+35.42%)
Apr 24, 2020 0.0390 0.0390 0.0319 0.0319 24,000 -0.00(-8.07%)
Apr 23, 2020 0.0385 0.0385 0.0311 0.0347 80,372 -0.00(-11.03%)
Apr 22, 2020 0.0380 0.0390 0.0268 0.0390 95,050 +0.00(+2.90%)
Apr 21, 2020 0.0316 0.0379 0.0316 0.0379 8,950 +0.00(+3.55%)
Apr 20, 2020 0.0300 0.0366 0.0300 0.0366 78,422 +0.00(+9.25%)
Apr 17, 2020 0.0348 0.0348 0.0300 0.0335 36,000 -0.00(-2.62%)
Apr 16, 2020 0.0359 0.0359 0.0300 0.0344 36,364 +0.00(+6.50%)
Apr 15, 2020 0.0300 0.0323 0.0300 0.0323 6,600 -0.00(-7.45%)
Apr 14, 2020 0.0300 0.0349 0.0278 0.0349 74,498 +0.00(+4.18%)
Apr 13, 2020 0.0322 0.0335 0.0310 0.0335 27,380 +0.00(+7.37%)
Apr 09, 2020 0.0237 0.0405 0.0210 0.0312 209,800 +0.01(+56.00%)
Apr 08, 2020 0.0200 0.0249 0.0200 0.0200 17,289 +0.00(+0.00%)
Apr 07, 2020 0.0220 0.0230 0.0178 0.0200 131,019 +0.00(+0.00%)
Apr 06, 2020 0.0212 0.0212 0.0200 0.0200 20,002 -0.00(-5.66%)
Apr 03, 2020 0.0232 0.0262 0.0212 0.0212 77,500 +0.00(+0.00%)
Apr 02, 2020 0.0233 0.0265 0.0212 0.0212 51,259 -0.00(-16.86%)
Apr 01, 2020 0.0185 0.0255 0.0185 0.0255 29,319 +0.00(+15.91%)
Mar 31, 2020 0.0228 0.0257 0.0206 0.0220 69,304 -0.00(-3.93%)
Mar 30, 2020 0.0230 0.0230 0.0185 0.0229 109,999 -0.00(-1.72%)
Mar 27, 2020 0.0267 0.0270 0.0213 0.0233 69,500 +0.00(+16.50%)
Mar 26, 2020 0.0231 0.0262 0.0200 0.0200 62,000 -0.01(-20.00%)
Mar 25, 2020 0.0227 0.0253 0.0227 0.0250 57,762 +0.01(+25.00%)
Mar 24, 2020 0.0182 0.0200 0.0182 0.0200 8,085 -0.00(-13.04%)
Mar 23, 2020 0.0261 0.0261 0.0200 0.0230 38,620 -0.00(-5.35%)
Mar 20, 2020 0.0264 0.0264 0.0200 0.0243 30,500 +0.00(+7.52%)
Mar 19, 2020 0.0210 0.0227 0.0207 0.0226 80,200 +0.00(+1.80%)
Mar 18, 2020 0.0165 0.0222 0.0165 0.0222 11,000 +0.00(+11.00%)
Mar 17, 2020 0.0232 0.0232 0.0200 0.0200 86,717 +0.00(+0.00%)
Mar 16, 2020 0.0152 0.0272 0.0152 0.0200 67,675 +0.00(+2.04%)
Mar 13, 2020 0.0235 0.0250 0.0172 0.0196 321,600 -0.00(-12.89%)
Mar 12, 2020 0.0218 0.0299 0.0188 0.0225 90,645 -0.01(-28.34%)
Mar 11, 2020 0.0315 0.0315 0.0260 0.0314 15,376 +0.00(+3.97%)
Mar 10, 2020 0.0349 0.0350 0.0209 0.0302 78,210 -0.00(-5.92%)
Mar 09, 2020 0.0350 0.0395 0.0321 0.0321 101,107 -0.00(-2.73%)
Mar 06, 2020 0.0385 0.0400 0.0330 0.0330 221,800 -0.01(-17.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 2,984 +0.01(+17.30%)
Mar 04, 2020 0.0394 0.0398 0.0341 0.0341 135,917 +0.00(+1.79%)
Mar 03, 2020 0.0400 0.0400 0.0335 0.0335 2,625 -0.00(-8.22%)
Mar 02, 2020 0.0300 0.0400 0.0300 0.0365 104,080 +0.00(+10.61%)
Feb 28, 2020 0.0340 0.0398 0.0325 0.0330 102,500 -0.01(-13.84%)
Feb 27, 2020 0.0317 0.0403 0.0290 0.0383 361,727 -0.00(-5.20%)
Feb 26, 2020 0.0420 0.0444 0.0395 0.0404 18,662 +0.00(+1.00%)
Feb 25, 2020 0.0400 0.0463 0.0365 0.0400 32,463 -0.01(-16.32%)
Feb 24, 2020 0.0460 0.0482 0.0413 0.0478 93,990 -0.00(-2.45%)
Feb 21, 2020 0.0454 0.0526 0.0454 0.0490 2,500 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0490 0.0490 10,100 +0.00(+3.38%)
Feb 19, 2020 0.0520 0.0567 0.0474 0.0474 46,180 +0.00(+3.95%)
Feb 18, 2020 0.0590 0.0590 0.0456 0.0456 115,232 -0.01(-17.09%)
Feb 14, 2020 0.0423 0.0560 0.0401 0.0550 260,300 +0.01(+21.41%)
Feb 13, 2020 0.0490 0.0550 0.0453 0.0453 77,068 -0.01(-17.64%)
Feb 12, 2020 0.0554 0.0554 0.0548 0.0550 2,700 +0.00(+0.92%)
Feb 11, 2020 0.0600 0.0600 0.0500 0.0545 25,865 +0.00(+9.00%)
Feb 10, 2020 0.0495 0.0500 0.0495 0.0500 74,400 +0.00(+2.04%)
Feb 07, 2020 0.0600 0.0600 0.0490 0.0490 7,800 -0.00(-6.31%)
Feb 06, 2020 0.0574 0.0574 0.0489 0.0523 10,660 -0.00(-7.27%)
Feb 05, 2020 0.0584 0.0584 0.0527 0.0564 18,100 +0.00(+2.55%)
Feb 04, 2020 0.0547 0.0584 0.0478 0.0550 100,508 -0.00(-8.18%)
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.