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

Trutrace Technologies Inc (OP: TTTSF )

0.0060 +0.0005 (+9.09%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 11, 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 (%)
Dec 31, 2019 0.0512 0.0630 0.0512 0.0630 41,500 +0.01(+23.53%)
Dec 30, 2019 0.0536 0.0600 0.0481 0.0510 83,100 -0.01(-10.53%)
Dec 27, 2019 0.0600 0.0600 0.0493 0.0570 158,300 -0.00(-2.73%)
Dec 26, 2019 0.0586 0.0586 0.0586 0.0586 5,050 +0.01(+12.05%)
Dec 24, 2019 0.0507 0.0527 0.0501 0.0523 35,300 +0.00(+4.60%)
Dec 23, 2019 0.0485 0.0633 0.0485 0.0500 45,308 -0.00(-7.06%)
Dec 20, 2019 0.0576 0.0582 0.0493 0.0538 142,600 -0.00(-3.76%)
Dec 19, 2019 0.0483 0.0612 0.0483 0.0559 47,200 -0.01(-8.66%)
Dec 18, 2019 0.0625 0.0625 0.0534 0.0612 27,200 +0.00(+2.17%)
Dec 17, 2019 0.0600 0.0609 0.0525 0.0599 143,200 +0.01(+19.80%)
Dec 16, 2019 0.0571 0.0644 0.0493 0.0500 109,393 -0.00(-5.48%)
Dec 13, 2019 0.0550 0.0637 0.0500 0.0529 5,200 -0.00(-6.37%)
Dec 12, 2019 0.0650 0.0670 0.0565 0.0565 23,252 -0.01(-12.81%)
Dec 11, 2019 0.0575 0.0648 0.0510 0.0648 17,021 +0.01(+12.11%)
Dec 10, 2019 0.0646 0.0646 0.0532 0.0578 38,550 +0.00(+1.94%)
Dec 09, 2019 0.0630 0.0645 0.0563 0.0567 36,250 -0.00(-5.97%)
Dec 06, 2019 0.0661 0.0668 0.0562 0.0603 61,500 +0.00(+2.03%)
Dec 05, 2019 0.0671 0.0696 0.0567 0.0591 60,450 -0.01(-14.84%)
Dec 04, 2019 0.0640 0.0698 0.0640 0.0694 36,649 +0.00(+0.73%)
Dec 03, 2019 0.0676 0.0722 0.0601 0.0689 58,412 +0.00(+3.77%)
Dec 02, 2019 0.0800 0.0800 0.0566 0.0664 110,650 -0.01(-11.47%)
Nov 29, 2019 0.0688 0.0750 0.0688 0.0750 25,500 -0.00(-2.60%)
Nov 27, 2019 0.0750 0.0780 0.0750 0.0770 47,300 +0.00(+0.00%)
Nov 26, 2019 0.0800 0.0820 0.0750 0.0770 38,150 -0.01(-8.22%)
Nov 25, 2019 0.0688 0.0839 0.0688 0.0839 40,545 -0.00(-1.29%)
Nov 22, 2019 0.0728 0.0850 0.0704 0.0850 23,900 +0.01(+8.14%)
Nov 21, 2019 0.0793 0.0794 0.0779 0.0786 22,050 +0.01(+16.44%)
Nov 20, 2019 0.0700 0.0766 0.0675 0.0675 49,800 -0.00(-3.57%)
Nov 19, 2019 0.0753 0.0790 0.0698 0.0700 107,584 -0.01(-9.09%)
Nov 18, 2019 0.0800 0.0889 0.0681 0.0770 161,059 -0.00(-3.75%)
Nov 15, 2019 0.0861 0.0918 0.0800 0.0800 16,900 -0.01(-12.09%)
Nov 14, 2019 0.0881 0.0960 0.0881 0.0910 22,897 +0.00(+4.72%)
Nov 13, 2019 0.0898 0.0898 0.0869 0.0869 5,500 +0.00(+2.24%)
Nov 12, 2019 0.0850 0.0919 0.0800 0.0850 66,222 -0.00(-1.28%)
Nov 11, 2019 0.0800 0.0950 0.0800 0.0861 73,500 -0.00(-0.92%)
Nov 08, 2019 0.0884 0.0934 0.0800 0.0869 125,200 -0.00(-3.44%)
Nov 07, 2019 0.0999 0.1000 0.0900 0.0900 22,075 -0.01(-10.00%)
Nov 06, 2019 0.1026 0.1026 0.0931 0.1000 15,306 +0.00(+0.20%)
Nov 05, 2019 0.0950 0.1080 0.0901 0.0998 98,650 +0.01(+6.28%)
Nov 04, 2019 0.0837 0.0952 0.0837 0.0939 13,999 -0.00(-1.37%)
Nov 01, 2019 0.0836 0.0989 0.0822 0.0952 110,200 +0.01(+12.00%)
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%)
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.