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

Trutrace Technologies Inc (OP: TTTSF )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2021 0.0623 0.0792 0.0623 0.0680 31,235 +0.00(+3.82%)
Jan 29, 2021 0.0747 0.0749 0.0655 0.0655 135,000 -0.01(-7.75%)
Jan 28, 2021 0.0715 0.0716 0.0666 0.0710 188,270 -0.00(-4.83%)
Jan 27, 2021 0.0920 0.0920 0.0730 0.0746 392,987 -0.01(-10.01%)
Jan 26, 2021 0.0592 0.0959 0.0552 0.0829 1,207,445 +0.02(+40.03%)
Jan 25, 2021 0.0582 0.0597 0.0545 0.0592 69,408 -0.00(-6.48%)
Jan 22, 2021 0.0623 0.0638 0.0587 0.0633 47,400 +0.00(+3.77%)
Jan 21, 2021 0.0590 0.0678 0.0550 0.0610 41,147 +0.00(+3.21%)
Jan 20, 2021 0.0530 0.0681 0.0528 0.0591 188,250 -0.00(-6.04%)
Jan 19, 2021 0.0628 0.0720 0.0577 0.0629 70,365 -0.00(-0.16%)
Jan 15, 2021 0.0652 0.0727 0.0627 0.0630 71,000 -0.00(-6.25%)
Jan 14, 2021 0.0629 0.0699 0.0619 0.0672 104,532 +0.00(+6.84%)
Jan 13, 2021 0.0627 0.0647 0.0574 0.0629 113,127 -0.00(-0.47%)
Jan 12, 2021 0.0940 0.0945 0.0616 0.0632 178,044 -0.02(-22.55%)
Jan 11, 2021 0.0897 0.0906 0.0675 0.0816 246,560 -0.00(-1.45%)
Jan 08, 2021 0.0563 0.0906 0.0512 0.0828 599,600 +0.04(+75.05%)
Jan 07, 2021 0.0510 0.0565 0.0390 0.0473 28,963 +0.01(+12.09%)
Jan 06, 2021 0.0433 0.0464 0.0390 0.0422 57,500 -0.00(-1.86%)
Jan 05, 2021 0.0380 0.0440 0.0380 0.0430 78,287 +0.00(+7.77%)
Jan 04, 2021 0.0473 0.0473 0.0375 0.0399 51,810 -0.00(-3.86%)
Dec 31, 2020 0.0415 0.0415 0.0415 302,674 -0.00(-5.68%)
Dec 30, 2020 0.0440 0.0480 0.0383 0.0440 302,674 +0.00(+1.38%)
Dec 29, 2020 0.0610 0.0619 0.0434 0.0434 90,799 +0.00(+8.50%)
Dec 28, 2020 0.0580 0.0657 0.0390 0.0400 30,604 -0.01(-26.74%)
Dec 24, 2020 0.0567 0.0600 0.0546 0.0546 22,400 +0.00(+1.68%)
Dec 23, 2020 0.0505 0.0597 0.0493 0.0537 173,072 +0.01(+24.02%)
Dec 22, 2020 0.0399 0.0433 0.0376 0.0433 43,088 -0.00(-1.37%)
Dec 21, 2020 0.0388 0.0478 0.0388 0.0439 98,710 +0.00(+12.28%)
Dec 18, 2020 0.0362 0.0442 0.0362 0.0391 56,300 +0.00(+14.33%)
Dec 17, 2020 0.0363 0.0363 0.0342 0.0342 11,800 +0.00(+0.29%)
Dec 16, 2020 0.0378 0.0378 0.0341 0.0341 24,811 -0.00(-3.67%)
Dec 15, 2020 0.0379 0.0379 0.0300 0.0354 39,539 +0.00(+0.57%)
Dec 14, 2020 0.0339 0.0352 0.0305 0.0352 63,898 +0.00(+10.00%)
Dec 11, 2020 0.0338 0.0338 0.0303 0.0320 53,300 -0.00(-6.16%)
Dec 10, 2020 0.0350 0.0350 0.0339 0.0341 8,791 -0.00(-2.29%)
Dec 09, 2020 0.0332 0.0349 0.0300 0.0349 17,000 +0.00(+3.56%)
Dec 08, 2020 0.0345 0.0410 0.0290 0.0337 54,012 +0.00(+12.33%)
Dec 07, 2020 0.0372 0.0400 0.0300 0.0300 42,501 -0.01(-19.35%)
Dec 04, 2020 0.0351 0.0414 0.0340 0.0372 52,200 +0.00(+12.73%)
Dec 03, 2020 0.0350 0.0390 0.0330 0.0330 101,400 -0.01(-15.38%)
Dec 02, 2020 0.0386 0.0390 0.0386 0.0390 10,110 +0.01(+15.73%)
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.