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

Trutrace Technologies Inc (OP: TTTSF )

0.0015 UNCHANGED
Last Price Updated: 10:29 AM EDT, Apr 29, 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, 2021 0.0812 0.0821 0.0760 0.0761 6,900 -0.00(-1.55%)
Apr 29, 2021 0.0811 0.0811 0.0660 0.0773 67,563 +0.01(+15.37%)
Apr 28, 2021 0.0727 0.0727 0.0662 0.0670 30,510 -0.01(-7.59%)
Apr 27, 2021 0.0605 0.0725 0.0601 0.0725 57,000 +0.01(+16.94%)
Apr 26, 2021 0.0594 0.0700 0.0594 0.0620 15,343 -0.01(-10.27%)
Apr 23, 2021 0.0590 0.0692 0.0590 0.0691 2,900 +0.00(+1.02%)
Apr 22, 2021 0.0639 0.0686 0.0626 0.0684 43,104 +0.01(+14.77%)
Apr 21, 2021 0.0613 0.0613 0.0596 0.0596 5,400 -0.00(-6.73%)
Apr 20, 2021 0.0691 0.0691 0.0582 0.0639 15,702 -0.00(-5.75%)
Apr 19, 2021 0.0666 0.0688 0.0596 0.0678 225,352 -0.00(-1.45%)
Apr 16, 2021 0.0624 0.0688 0.0624 0.0688 61,900 +0.00(+4.08%)
Apr 15, 2021 0.0650 0.0669 0.0650 0.0661 17,400 -0.00(-3.22%)
Apr 14, 2021 0.0641 0.0710 0.0629 0.0683 49,341 +0.00(+5.08%)
Apr 13, 2021 0.0680 0.0722 0.0650 0.0650 184,626 -0.00(-5.66%)
Apr 12, 2021 0.0890 0.0890 0.0665 0.0689 195,267 -0.01(-11.10%)
Apr 09, 2021 0.0850 0.0850 0.0712 0.0775 49,300 +0.00(+1.84%)
Apr 08, 2021 0.0713 0.0810 0.0713 0.0761 73,761 +0.00(+6.73%)
Apr 07, 2021 0.0800 0.0833 0.0713 0.0713 38,239 -0.01(-13.37%)
Apr 06, 2021 0.0687 0.0835 0.0687 0.0823 174,889 +0.01(+15.43%)
Apr 05, 2021 0.0700 0.0799 0.0700 0.0713 88,335 -0.00(-2.06%)
Apr 01, 2021 0.0888 0.0888 0.0700 0.0728 56,100 -0.00(-4.84%)
Mar 31, 2021 0.0787 0.0883 0.0746 0.0765 169,532 -0.01(-12.47%)
Mar 30, 2021 0.1120 0.1120 0.0741 0.0874 35,159 -0.00(-1.24%)
Mar 29, 2021 0.0980 0.0980 0.0850 0.0885 28,600 -0.00(-1.67%)
Mar 26, 2021 0.0800 0.0920 0.0760 0.0900 466,600 +0.01(+12.50%)
Mar 25, 2021 0.0966 0.0966 0.0771 0.0800 137,042 -0.01(-14.62%)
Mar 24, 2021 0.0857 0.0937 0.0857 0.0937 25,548 -0.01(-5.64%)
Mar 23, 2021 0.1016 0.1083 0.0976 0.0993 114,985 +0.00(+0.71%)
Mar 22, 2021 0.1210 0.1210 0.0945 0.0986 144,129 -0.01(-6.36%)
Mar 19, 2021 0.1032 0.1119 0.1032 0.1053 29,100 -0.00(-2.95%)
Mar 18, 2021 0.1078 0.1130 0.1070 0.1085 65,868 -0.00(-0.46%)
Mar 17, 2021 0.1150 0.1150 0.1030 0.1090 61,039 +0.00(+0.65%)
Mar 16, 2021 0.1130 0.1177 0.1050 0.1083 184,170 -0.00(-3.30%)
Mar 15, 2021 0.1122 0.1200 0.1100 0.1120 527,346 -0.01(-5.08%)
Mar 12, 2021 0.1198 0.1210 0.1000 0.1180 38,000 -0.00(-1.83%)
Mar 11, 2021 0.1115 0.1310 0.1097 0.1202 119,268 +0.01(+10.17%)
Mar 10, 2021 0.1202 0.1202 0.1091 0.1091 21,821 -0.00(-4.30%)
Mar 09, 2021 0.1210 0.1210 0.1110 0.1140 82,941 +0.00(+3.64%)
Mar 08, 2021 0.1099 0.1186 0.1027 0.1100 64,630 +0.01(+5.67%)
Mar 05, 2021 0.1004 0.1112 0.0867 0.1041 344,700 -0.01(-6.55%)
Mar 04, 2021 0.1199 0.1199 0.1100 0.1114 200,656 -0.01(-7.17%)
Mar 03, 2021 0.1228 0.1377 0.1103 0.1200 237,815 -0.01(-4.15%)
Mar 02, 2021 0.1380 0.1424 0.1252 0.1252 71,974 -0.01(-6.78%)
Mar 01, 2021 0.1396 0.1396 0.1327 0.1343 190,109 +0.01(+11.92%)
Feb 26, 2021 0.1390 0.1390 0.1200 0.1200 346,600 -0.02(-11.11%)
Feb 25, 2021 0.1500 0.1600 0.1350 0.1350 170,179 +0.00(+2.35%)
Feb 24, 2021 0.1269 0.1363 0.1269 0.1319 173,066 +0.01(+4.68%)
Feb 23, 2021 0.1330 0.1400 0.1222 0.1260 202,161 -0.01(-9.68%)
Feb 22, 2021 0.1550 0.1550 0.1269 0.1395 295,965 -0.01(-7.31%)
Feb 19, 2021 0.1849 0.1849 0.1500 0.1505 555,700 -0.02(-10.42%)
Feb 18, 2021 0.1554 0.1733 0.1354 0.1680 638,632 +0.03(+17.48%)
Feb 17, 2021 0.1205 0.1473 0.1205 0.1430 271,198 +0.02(+13.40%)
Feb 16, 2021 0.1221 0.1297 0.1070 0.1261 1,043,258 +0.02(+14.53%)
Feb 12, 2021 0.1187 0.1271 0.1098 0.1101 488,100 -0.01(-8.25%)
Feb 11, 2021 0.1503 0.1503 0.0991 0.1200 595,883 -0.02(-17.24%)
Feb 10, 2021 0.1650 0.1820 0.1417 0.1450 569,310 -0.01(-9.26%)
Feb 09, 2021 0.1549 0.1800 0.1298 0.1598 1,188,621 +0.01(+6.53%)
Feb 08, 2021 0.1008 0.1529 0.0967 0.1500 1,255,998 +0.05(+47.06%)
Feb 05, 2021 0.0938 0.1025 0.0896 0.1020 524,700 +0.01(+5.48%)
Feb 04, 2021 0.1019 0.1026 0.0848 0.0967 347,762 +0.01(+6.15%)
Feb 03, 2021 0.0797 0.0925 0.0745 0.0911 483,991 +0.01(+19.55%)
Feb 02, 2021 0.0739 0.0779 0.0700 0.0762 125,530 +0.01(+12.06%)
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.