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 (%)
Jul 30, 2021 0.0452 0.0452 0.0425 0.0425 17,890 -0.00(-3.41%)
Jul 29, 2021 0.0481 0.0491 0.0440 0.0440 109,341 -0.00(-6.18%)
Jul 28, 2021 0.0436 0.0474 0.0436 0.0469 48,000 +0.00(+2.63%)
Jul 27, 2021 0.0457 0.0457 0.0457 0.0457 900 +0.00(+7.03%)
Jul 26, 2021 0.0447 0.0447 0.0425 0.0427 14,170 +0.00(+0.47%)
Jul 23, 2021 0.0447 0.0447 0.0425 0.0425 25,000 -0.00(-1.16%)
Jul 22, 2021 0.0425 0.0436 0.0425 0.0430 23,700 +0.00(+1.18%)
Jul 21, 2021 0.0443 0.0443 0.0425 0.0425 15,972 -0.00(-8.41%)
Jul 20, 2021 0.0455 0.0471 0.0432 0.0464 88,941 +0.00(+3.11%)
Jul 19, 2021 0.0425 0.0450 0.0425 0.0450 102,825 +0.00(+2.27%)
Jul 16, 2021 0.0438 0.0440 0.0397 0.0440 34,200 +0.00(+3.53%)
Jul 15, 2021 0.0429 0.0483 0.0396 0.0425 61,470 -0.00(-10.53%)
Jul 14, 2021 0.0435 0.0485 0.0435 0.0475 112,340 +0.01(+13.37%)
Jul 13, 2021 0.0500 0.0524 0.0419 0.0419 115,011 -0.01(-12.71%)
Jul 12, 2021 0.0475 0.0492 0.0475 0.0480 134,200 -0.00(-8.22%)
Jul 09, 2021 0.0500 0.0523 0.0500 0.0523 5,523 -0.00(-0.57%)
Jul 08, 2021 0.0526 0.0526 0.0475 0.0526 52,500 -0.00(-0.57%)
Jul 07, 2021 0.0524 0.0529 0.0504 0.0529 10,491 +0.01(+10.90%)
Jul 06, 2021 0.0543 0.0543 0.0477 0.0477 30,656 -0.01(-13.74%)
Jul 02, 2021 0.0570 0.0570 0.0553 0.0553 26,012 +0.01(+10.82%)
Jul 01, 2021 0.0499 0.0499 0.0499 0.0499 375 -0.00(-5.67%)
Jun 30, 2021 0.0525 0.0536 0.0484 0.0529 76,618 +0.01(+10.90%)
Jun 29, 2021 0.0524 0.0565 0.0477 0.0477 37,199 -0.00(-3.64%)
Jun 28, 2021 0.0532 0.0532 0.0491 0.0495 27,032 -0.00(-6.60%)
Jun 25, 2021 0.0450 0.0533 0.0446 0.0530 195,383 +0.01(+18.04%)
Jun 24, 2021 0.0460 0.0493 0.0425 0.0449 43,738 +0.00(+0.00%)
Jun 23, 2021 0.0530 0.0530 0.0427 0.0449 163,984 +0.00(+2.75%)
Jun 22, 2021 0.0444 0.0489 0.0437 0.0437 60,425 -0.00(-0.68%)
Jun 21, 2021 0.0487 0.0487 0.0440 0.0440 1,285 -0.00(-9.65%)
Jun 18, 2021 0.0486 0.0494 0.0400 0.0487 28,929 +0.00(+0.41%)
Jun 17, 2021 0.0497 0.0497 0.0442 0.0485 210,376 -0.00(-2.02%)
Jun 16, 2021 0.0420 0.0495 0.0400 0.0495 156,875 +0.00(+7.61%)
Jun 15, 2021 0.0492 0.0497 0.0450 0.0460 203,331 +0.00(+2.22%)
Jun 14, 2021 0.0520 0.0520 0.0412 0.0450 280,573 -0.01(-15.73%)
Jun 11, 2021 0.0540 0.0540 0.0530 0.0534 110,405 -0.00(-1.11%)
Jun 10, 2021 0.0557 0.0584 0.0500 0.0540 260,849 -0.01(-10.00%)
Jun 09, 2021 0.0568 0.0600 0.0568 0.0600 97,693 +0.00(+0.17%)
Jun 08, 2021 0.0576 0.0614 0.0576 0.0599 42,250 -0.00(-2.44%)
Jun 07, 2021 0.0668 0.0668 0.0614 0.0614 49,081 -0.00(-1.76%)
Jun 04, 2021 0.0620 0.0625 0.0620 0.0625 3,762 -0.00(-0.48%)
Jun 03, 2021 0.0688 0.0688 0.0612 0.0628 20,627 -0.00(-2.03%)
Jun 02, 2021 0.0610 0.0671 0.0610 0.0641 36,999 +0.00(+1.75%)
Jun 01, 2021 0.0573 0.0635 0.0573 0.0630 13,092 +0.00(+6.78%)
May 28, 2021 0.0666 0.0666 0.0590 0.0590 64,531 -0.01(-12.59%)
May 27, 2021 0.0601 0.0675 0.0601 0.0675 2,192 +0.00(+0.60%)
May 26, 2021 0.0639 0.0671 0.0609 0.0671 6,165 +0.00(+0.60%)
May 25, 2021 0.0588 0.0667 0.0575 0.0667 38,180 +0.01(+25.85%)
May 24, 2021 0.0615 0.0650 0.0530 0.0530 70,555 -0.01(-8.78%)
May 21, 2021 0.0601 0.0668 0.0578 0.0581 250,400 -0.00(-4.13%)
May 20, 2021 0.0636 0.0636 0.0570 0.0606 23,100 +0.01(+12.85%)
May 19, 2021 0.0688 0.0688 0.0537 0.0537 82,063 -0.02(-23.72%)
May 18, 2021 0.0603 0.0704 0.0603 0.0704 41,132 +0.00(+6.18%)
May 17, 2021 0.0603 0.0700 0.0603 0.0663 66,383 +0.00(+6.76%)
May 14, 2021 0.0621 0.0621 0.0605 0.0621 10,275 -0.00(-2.36%)
May 13, 2021 0.0681 0.0747 0.0636 0.0636 13,053 -0.01(-14.63%)
May 12, 2021 0.0745 0.0745 0.0745 0.0745 1,850 +0.00(+4.93%)
May 11, 2021 0.0701 0.0721 0.0675 0.0710 45,132 +0.00(+1.43%)
May 10, 2021 0.0698 0.0744 0.0635 0.0700 47,460 +0.00(+0.14%)
May 07, 2021 0.0699 0.0699 0.0699 0.0699 2,000 +0.00(+0.14%)
May 06, 2021 0.0637 0.0757 0.0637 0.0698 19,360 -0.01(-10.97%)
May 05, 2021 0.0684 0.0784 0.0679 0.0784 9,714 +0.00(+4.26%)
May 04, 2021 0.0720 0.0809 0.0711 0.0752 33,645 +0.01(+7.43%)
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.