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

Trutrace Technologies Inc (OP: TTTSF )

0.0055 +0.0015 (+37.50%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 10, 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 (%)
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%)
Feb 03, 2020 0.0515 0.0599 0.0458 0.0599 48,320 +0.01(+22.00%)
Jan 31, 2020 0.0624 0.0624 0.0491 0.0491 74,300 -0.01(-10.07%)
Jan 30, 2020 0.0560 0.0609 0.0546 0.0546 44,213 -0.01(-12.64%)
Jan 29, 2020 0.0600 0.0667 0.0594 0.0625 35,828 -0.00(-4.87%)
Jan 28, 2020 0.0607 0.0657 0.0549 0.0657 115,950 +0.01(+9.50%)
Jan 27, 2020 0.0682 0.0689 0.0593 0.0600 47,826 -0.00(-1.32%)
Jan 24, 2020 0.0573 0.0686 0.0573 0.0608 112,000 -0.00(-6.32%)
Jan 23, 2020 0.0683 0.0692 0.0604 0.0649 48,761 -0.00(-2.55%)
Jan 22, 2020 0.0650 0.0671 0.0600 0.0666 52,895 +0.00(+2.46%)
Jan 21, 2020 0.0548 0.0735 0.0546 0.0650 114,845 -0.01(-8.96%)
Jan 17, 2020 0.0609 0.0737 0.0600 0.0714 97,600 -0.00(-2.06%)
Jan 16, 2020 0.0605 0.0729 0.0600 0.0729 49,333 -0.00(-2.15%)
Jan 15, 2020 0.0700 0.0830 0.0700 0.0745 25,141 +0.01(+8.28%)
Jan 14, 2020 0.0853 0.0853 0.0688 0.0688 20,141 -0.01(-17.11%)
Jan 13, 2020 0.0767 0.0850 0.0717 0.0830 63,359 -0.00(-1.66%)
Jan 10, 2020 0.0793 0.0845 0.0755 0.0844 64,100 +0.00(+2.43%)
Jan 09, 2020 0.0881 0.1047 0.0824 0.0824 104,862 -0.01(-8.44%)
Jan 08, 2020 0.1018 0.1018 0.0896 0.0900 14,500 -0.00(-3.74%)
Jan 07, 2020 0.0960 0.0999 0.0870 0.0935 62,570 +0.01(+7.35%)
Jan 06, 2020 0.0886 0.0964 0.0800 0.0871 123,239 +0.01(+11.10%)
Jan 03, 2020 0.0550 0.0810 0.0550 0.0784 56,100 +0.02(+30.23%)
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.