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

True Nature Holding Inc (OP: TNTY )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.0737 0.0770 0.0650 0.0770 45,420 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0770 0.0600 0.0770 241,882 +0.00(+0.13%)
Apr 26, 2019 0.0769 0.0769 0.0769 0.0769 3,300 +0.01(+9.86%)
Apr 25, 2019 0.0900 0.0900 0.0700 0.0700 437,805 -0.02(-21.35%)
Apr 24, 2019 0.0690 0.0914 0.0690 0.0890 411,665 +0.02(+31.46%)
Apr 23, 2019 0.0688 0.0780 0.0601 0.0677 133,057 -0.00(-1.74%)
Apr 22, 2019 0.0700 0.0724 0.0650 0.0689 80,759 -0.00(-4.97%)
Apr 18, 2019 0.0466 0.0725 0.0466 0.0725 399,100 +0.02(+36.79%)
Apr 17, 2019 0.0483 0.0590 0.0483 0.0530 122,389 -0.00(-3.64%)
Apr 16, 2019 0.0561 0.0600 0.0520 0.0550 103,856 -0.01(-11.29%)
Apr 15, 2019 0.0620 0.0620 0.0605 0.0620 2,133 +0.01(+15.89%)
Apr 12, 2019 0.0621 0.0635 0.0530 0.0535 154,200 -0.01(-13.99%)
Apr 11, 2019 0.0599 0.0649 0.0533 0.0622 114,432 +0.00(+3.67%)
Apr 10, 2019 0.0687 0.0700 0.0588 0.0600 29,025 +0.00(+0.00%)
Apr 09, 2019 0.0780 0.0780 0.0550 0.0600 181,999 -0.02(-23.08%)
Apr 05, 2019 0.0780 0.0780 0.0780 0 +0.01(+13.04%)
Apr 04, 2019 0.0706 0.0740 0.0605 0.0690 86,143 -0.00(-1.43%)
Apr 03, 2019 0.0600 0.0700 0.0511 0.0700 123,703 +0.01(+18.04%)
Apr 02, 2019 0.0600 0.0600 0.0530 0.0593 28,144 +0.00(+1.02%)
Apr 01, 2019 0.0610 0.0680 0.0520 0.0587 204,660 -0.01(-11.06%)
Mar 29, 2019 0.0840 0.0840 0.0650 0.0660 160,500 -0.00(-5.58%)
Mar 28, 2019 0.0790 0.0790 0.0699 0.0699 40,800 -0.00(-6.55%)
Mar 27, 2019 0.0800 0.0828 0.0550 0.0748 941,933 -0.03(-25.20%)
Mar 26, 2019 0.1290 0.1290 0.0758 0.1000 695,793 +0.00(+3.73%)
Mar 25, 2019 0.1425 0.1425 0.0850 0.0964 479,033 -0.04(-30.90%)
Mar 22, 2019 0.1089 0.1555 0.1000 0.1395 767,000 +0.01(+11.69%)
Mar 21, 2019 0.1060 0.1250 0.1000 0.1249 247,829 -0.01(-8.16%)
Mar 20, 2019 0.1543 0.1568 0.1030 0.1360 76,900 -0.02(-10.64%)
Mar 19, 2019 0.1590 0.1590 0.1200 0.1522 21,522 +0.02(+11.09%)
Mar 18, 2019 0.1220 0.1380 0.1004 0.1370 103,312 +0.01(+11.38%)
Mar 15, 2019 0.0830 0.1330 0.0755 0.1230 414,000 +0.04(+55.70%)
Mar 14, 2019 0.0750 0.0800 0.0650 0.0790 233,078 -0.01(-9.71%)
Mar 12, 2019 0.0875 0.0875 0.0875 0 +0.00(+0.11%)
Mar 11, 2019 0.0722 0.0874 0.0720 0.0874 21,650 -0.00(-0.11%)
Mar 08, 2019 0.0875 0.0875 0.0792 0.0875 125,300 +0.00(+0.57%)
Mar 07, 2019 0.0846 0.0870 0.0846 0.0870 12,900 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0770 0.0870 85,124 -0.00(-3.33%)
Mar 04, 2019 0.0900 0.0900 0.0900 0 -0.02(-20.56%)
Mar 01, 2019 0.1034 0.1199 0.0762 0.1133 600,800 +0.00(+3.00%)
Feb 28, 2019 0.1200 0.1200 0.1034 0.1100 78,110 +0.00(+3.38%)
Feb 27, 2019 0.1000 0.1113 0.0900 0.1064 623,834 +0.01(+6.40%)
Feb 26, 2019 0.1300 0.1300 0.0900 0.1000 213,427 -0.04(-28.37%)
Feb 25, 2019 0.1553 0.1600 0.1200 0.1396 80,700 -0.02(-12.75%)
Feb 22, 2019 0.1600 0.1671 0.1500 0.1600 89,200 +0.00(+0.00%)
Feb 21, 2019 0.1534 0.1600 0.1534 0.1600 36,030 +0.00(+0.31%)
Feb 20, 2019 0.1900 0.1900 0.1520 0.1595 98,406 -0.05(-24.01%)
Feb 19, 2019 0.2000 0.2099 0.1900 0.2099 76,864 -0.01(-2.37%)
Feb 15, 2019 0.1750 0.2150 0.1320 0.2150 256,700 +0.04(+25.00%)
Feb 14, 2019 0.1720 0.1720 0.1720 0.1720 23,200 -0.00(-1.71%)
Feb 12, 2019 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Feb 11, 2019 0.1690 0.1690 0.1250 0.1400 11,600 -0.01(-6.67%)
Feb 08, 2019 0.1550 0.1798 0.1500 0.1500 29,000 -0.03(-16.67%)
Feb 07, 2019 0.1500 0.1800 0.1500 0.1800 46,522 +0.02(+16.13%)
Feb 06, 2019 0.1100 0.1550 0.1100 0.1550 2,100 -0.00(-1.59%)
Feb 04, 2019 0.1575 0.1575 0.1575 0 -0.01(-7.35%)
Jan 30, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 28, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jan 25, 2019 0.1690 0.1800 0.1650 0.1650 30,200 -0.00(-2.37%)
Jan 24, 2019 0.1650 0.1740 0.1250 0.1690 18,895 -0.02(-8.55%)
Jan 17, 2019 0.1848 0.1848 0.1848 0 -0.00(-0.11%)
Jan 16, 2019 0.1999 0.1999 0.1730 0.1850 50,945 +0.07(+60.87%)
Jan 15, 2019 0.1231 0.1231 0.1150 0.1150 15,000 -0.08(-42.47%)
Jan 14, 2019 0.2000 0.2000 0.1900 0.1999 8,700 -0.01(-4.81%)
Jan 11, 2019 0.1520 0.2199 0.1490 0.2100 71,300 +0.05(+31.33%)
Jan 10, 2019 0.1299 0.1600 0.1200 0.1599 150,975 +0.03(+23.09%)
Jan 09, 2019 0.1010 0.1299 0.1010 0.1299 5,500 -0.01(-3.78%)
Jan 08, 2019 0.1300 0.1350 0.1100 0.1350 71,477 +0.01(+3.85%)
Jan 07, 2019 0.1047 0.1300 0.0998 0.1300 83,185 +0.03(+30.78%)
Jan 04, 2019 0.0903 0.0995 0.0903 0.0994 3,800 +0.00(+1.95%)
Jan 03, 2019 0.0885 0.1132 0.0885 0.0975 79,511 -0.01(-7.14%)
Jan 02, 2019 0.0964 0.1050 0.0900 0.1050 53,981 +0.01(+5.21%)
Dec 31, 2018 0.0800 0.1036 0.0800 0.0998 84,900 -0.00(-0.20%)
Dec 28, 2018 0.1197 0.1197 0.0800 0.1000 96,800 +0.00(+0.00%)
Dec 27, 2018 0.1000 0.1000 0.0700 0.1000 11,391 -0.01(-12.28%)
Dec 26, 2018 0.1143 0.1249 0.1000 0.1140 14,500 +0.01(+14.00%)
Dec 24, 2018 0.1184 0.1184 0.1000 0.1000 30,700 -0.01(-9.09%)
Dec 21, 2018 0.1075 0.1250 0.1021 0.1100 81,400 +0.00(+2.52%)
Dec 20, 2018 0.0999 0.1299 0.0980 0.1073 117,860 +0.01(+6.77%)
Dec 19, 2018 0.1005 0.1005 0.1005 0.1005 300 +0.00(+0.00%)
Dec 18, 2018 0.1005 0.1005 0.1005 0.1005 300 -0.01(-7.63%)
Dec 17, 2018 0.0890 0.1090 0.0890 0.1088 332,002 +0.02(+25.93%)
Dec 14, 2018 0.0878 0.0898 0.0751 0.0864 123,300 -0.00(-3.79%)
Dec 13, 2018 0.0934 0.0934 0.0898 0.0898 174,984 -0.01(-9.29%)
Dec 12, 2018 0.0970 0.1025 0.0700 0.0990 258,104 +0.01(+16.47%)
Dec 11, 2018 0.0859 0.0860 0.0850 0.0850 11,744 +0.00(+1.80%)
Dec 10, 2018 0.0615 0.1026 0.0615 0.0835 93,851 -0.01(-7.84%)
Dec 07, 2018 0.1040 0.1040 0.0810 0.0906 9,400 +0.01(+13.25%)
Dec 06, 2018 0.0850 0.0898 0.0748 0.0800 34,700 -0.02(-19.52%)
Dec 04, 2018 0.0601 0.1085 0.0601 0.0994 77,300 +0.01(+8.52%)
Dec 03, 2018 0.0850 0.1090 0.0805 0.0916 51,277 -0.01(-8.40%)
Nov 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.10%)
Nov 28, 2018 0.0983 0.1015 0.0740 0.0854 590,692 -0.01(-12.77%)
Nov 27, 2018 0.0989 0.0989 0.0784 0.0979 53,500 +0.03(+52.97%)
Nov 26, 2018 0.0898 0.0898 0.0640 0.0640 3,642 -0.03(-28.73%)
Nov 23, 2018 0.0898 0.0898 0.0898 0.0898 100 +0.01(+10.32%)
Nov 21, 2018 0.0814 0.0814 0.0814 0 -0.02(-16.68%)
Nov 20, 2018 0.0650 0.0977 0.0611 0.0977 30,100 +0.01(+11.78%)
Nov 16, 2018 0.0874 0.0874 0.0874 0 -0.01(-7.61%)
Nov 15, 2018 0.0800 0.0946 0.0620 0.0946 54,507 +0.00(+5.46%)
Nov 14, 2018 0.0600 0.0947 0.0600 0.0897 27,200 -0.01(-5.48%)
Nov 13, 2018 0.0700 0.0949 0.0700 0.0949 6,254 +0.00(+0.42%)
Nov 09, 2018 0.0945 0.0945 0.0945 0 -0.00(-2.58%)
Nov 08, 2018 0.0975 0.0975 0.0970 0.0970 51,892 -0.00(-0.41%)
Nov 05, 2018 0.0974 0.0974 0.0974 0 +0.00(+0.00%)
Oct 30, 2018 0.0974 0.0974 0.0974 0 +0.00(+0.72%)
Oct 26, 2018 0.0967 0.0967 0.0967 0 +0.00(+4.43%)
Oct 25, 2018 0.0926 0.0926 0.0926 0.0926 100 +0.03(+46.98%)
Oct 24, 2018 0.0550 0.1000 0.0550 0.0630 25,990 +0.00(+0.32%)
Oct 23, 2018 0.0995 0.0995 0.0628 0.0628 15,854 -0.04(-36.57%)
Oct 18, 2018 0.0990 0.0990 0.0990 0 -0.00(-0.50%)
Oct 17, 2018 0.0995 0.0995 0.0705 0.0995 30,555 +0.00(+3.00%)
Oct 16, 2018 0.0763 0.0966 0.0715 0.0966 3,700 -0.00(-2.91%)
Oct 15, 2018 0.0800 0.0995 0.0704 0.0995 63,450 -0.00(-0.40%)
Oct 11, 2018 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Oct 10, 2018 0.1090 0.1090 0.1000 0.1000 102,785 -0.01(-7.75%)
Oct 08, 2018 0.1084 0.1084 0.1084 0 -0.00(-0.91%)
Oct 05, 2018 0.1060 0.1094 0.1060 0.1094 1,800 -0.00(-2.41%)
Oct 04, 2018 0.1101 0.1200 0.1025 0.1121 33,904 +0.00(+3.32%)
Oct 03, 2018 0.0976 0.1146 0.0976 0.1085 72,910 +0.01(+4.93%)
Oct 01, 2018 0.1034 0.1034 0.1034 0 -0.04(-25.98%)
Sep 28, 2018 0.1399 0.1399 0.1397 0.1397 12,000 +0.00(+0.00%)
Sep 27, 2018 0.0901 0.1397 0.0901 0.1397 4,100 +0.01(+7.46%)
Sep 26, 2018 0.1249 0.1398 0.1100 0.1300 38,344 -0.01(-7.08%)
Sep 25, 2018 0.1200 0.1400 0.1200 0.1399 61,130 +0.01(+8.87%)
Sep 24, 2018 0.1001 0.1285 0.0801 0.1285 103,773 +0.02(+16.82%)
Sep 21, 2018 0.1001 0.1100 0.1001 0.1100 24,400 +0.01(+9.89%)
Sep 20, 2018 0.1200 0.1200 0.1001 0.1001 151,594 -0.01(-10.22%)
Sep 19, 2018 0.1600 0.1600 0.0900 0.1115 529,372 -0.03(-20.36%)
Sep 18, 2018 0.0702 0.1400 0.0600 0.1400 264,750 +0.06(+68.67%)
Sep 17, 2018 0.0900 0.0995 0.0702 0.0830 86,221 -0.01(-12.63%)
Sep 14, 2018 0.0702 0.0950 0.0702 0.0950 19,600 -0.01(-5.00%)
Sep 13, 2018 0.1000 0.1030 0.1000 0.1000 23,099 +0.00(+0.00%)
Sep 12, 2018 0.1200 0.1250 0.0950 0.1000 91,320 -0.01(-9.09%)
Sep 11, 2018 0.0952 0.1160 0.0845 0.1100 126,289 +0.01(+15.79%)
Sep 10, 2018 0.1095 0.1095 0.0900 0.0950 91,482 -0.01(-8.48%)
Sep 04, 2018 0.1038 0.1038 0.1038 0 +0.00(+3.80%)
Aug 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.20%)
Aug 28, 2018 0.0998 0.0998 0.0998 0 -0.00(-0.20%)
Aug 27, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 24, 2018 0.0821 0.1000 0.0750 0.1000 6,100 +0.01(+5.82%)
Aug 23, 2018 0.0920 0.1098 0.0810 0.0945 33,932 -0.02(-13.93%)
Aug 22, 2018 0.1140 0.1170 0.1098 0.1098 1,310 +0.02(+23.51%)
Aug 21, 2018 0.0880 0.0900 0.0880 0.0889 6,407 +0.00(+3.37%)
Aug 20, 2018 0.0900 0.0900 0.0860 0.0860 15,900 -0.00(-4.44%)
Aug 17, 2018 0.0700 0.0900 0.0700 0.0900 13,500 +0.01(+12.50%)
Aug 16, 2018 0.0880 0.0900 0.0800 0.0800 32,877 -0.00(-5.66%)
Aug 15, 2018 0.0848 0.0880 0.0800 0.0848 63,726 -0.00(-3.64%)
Aug 14, 2018 0.0834 0.0880 0.0651 0.0880 1,130 +0.00(+0.00%)
Aug 10, 2018 0.0880 0.0880 0.0880 0 -0.00(-1.12%)
Aug 09, 2018 0.0800 0.0890 0.0420 0.0890 51,392 +0.01(+11.25%)
Aug 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2018 0.0600 0.0800 0.0600 0.0800 9,325 +0.00(+0.00%)
Jul 27, 2018 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Jul 26, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 25, 2018 0.0431 0.0800 0.0431 0.0800 320 +0.00(+0.00%)
Jul 24, 2018 0.0405 0.0900 0.0405 0.0800 58,500 -0.01(-5.88%)
Jul 23, 2018 0.0850 0.0850 0.0850 0.0850 5,100 +0.00(+0.00%)
Jul 20, 2018 0.0650 0.0850 0.0650 0.0850 30,000 +0.01(+7.59%)
Jul 19, 2018 0.0790 0.0790 0.0790 0.0790 550 +0.00(+4.72%)
Jul 17, 2018 0.0754 0.0754 0.0754 0 +0.00(+1.18%)
Jul 13, 2018 0.0746 0.0746 0.0746 0 +0.00(+6.51%)
Jul 12, 2018 0.0889 0.0889 0.0505 0.0700 18,127 -0.02(-21.26%)
Jul 11, 2018 0.0889 0.0889 0.0505 0.0889 3,800 +0.00(+0.11%)
Jul 09, 2018 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Jul 05, 2018 0.0890 0.0890 0.0890 10 +0.00(+0.11%)
Jul 02, 2018 0.0889 0.0889 0.0889 0 +0.00(+1.02%)
Jun 21, 2018 0.0880 0.0880 0.0880 0 -0.00(-1.01%)
Jun 18, 2018 0.0889 0.0889 0.0889 0 +0.00(+2.17%)
Jun 14, 2018 0.0870 0.0870 0.0870 0 +0.00(+3.83%)
Jun 13, 2018 0.0650 0.0838 0.0600 0.0838 75,484 -0.01(-8.81%)
Jun 11, 2018 0.0919 0.0919 0.0919 0 -0.01(-5.45%)
Jun 04, 2018 0.0972 0.0972 0.0972 0 +0.01(+6.11%)
Jun 01, 2018 0.0651 0.0916 0.0651 0.0916 3,344 +0.00(+0.00%)
May 30, 2018 0.0916 0.0916 0.0916 0 -0.00(-0.22%)
May 29, 2018 0.0918 0.0918 0.0918 0.0918 100 +0.01(+14.75%)
May 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-12.66%)
May 24, 2018 0.0700 0.0916 0.0700 0.0916 9,252 +0.00(+5.14%)
May 15, 2018 0.0871 0.0871 0.0871 0 -0.01(-7.27%)
May 11, 2018 0.0940 0.0940 0.0940 0 +0.00(+1.34%)
May 08, 2018 0.0927 0.0927 0.0927 0 -0.00(-0.84%)
May 07, 2018 0.0701 0.0935 0.0701 0.0935 315 -0.00(-1.48%)
May 04, 2018 0.0968 0.0990 0.0732 0.0949 2,200 +0.02(+33.66%)
May 03, 2018 0.0900 0.0999 0.0701 0.0710 59,100 -0.02(-23.16%)
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.