TNTY - True Nature Holding, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20190.190000.190000.130000.180000.180009,400
Jan 16, 20190.200000.200000.170000.190000.1900050,900
Jan 15, 20190.120000.120000.120000.120000.1200015,000
Jan 14, 20190.200000.200000.190000.200000.200008,700
Jan 11, 20190.150000.220000.150000.210000.2100071,300
Jan 10, 20190.130000.160000.120000.160000.16000151,000
Jan 09, 20190.100000.130000.100000.130000.130005,500
Jan 08, 20190.130000.140000.110000.140000.1400071,500
Jan 07, 20190.100000.130000.100000.130000.1300083,200
Jan 04, 20190.090000.100000.090000.100000.100003,800
Jan 03, 20190.090000.110000.090000.100000.1000079,500
Jan 02, 20190.100000.110000.090000.110000.1100054,000
Dec 31, 20180.080000.100000.080000.100000.1000084,900
Dec 28, 20180.120000.120000.080000.100000.1000096,900
Dec 27, 20180.100000.100000.070000.100000.1000011,400
Dec 26, 20180.110000.120000.100000.110000.1100014,500
Dec 24, 20180.120000.120000.100000.100000.1000030,700
Dec 21, 20180.110000.130000.100000.110000.1100081,500
Dec 20, 20180.100000.130000.100000.110000.11000117,900
Dec 19, 20180.100000.100000.100000.100000.10000300
Dec 18, 20180.100000.110000.090000.100000.1000099,400
Dec 17, 20180.090000.110000.090000.110000.11000332,000
Dec 14, 20180.090000.090000.080000.090000.09000123,400
Dec 13, 20180.090000.090000.090000.090000.09000175,000
Dec 12, 20180.100000.100000.070000.100000.10000258,100
Dec 11, 20180.090000.090000.090000.090000.0900011,700
Dec 10, 20180.060000.100000.060000.080000.0800093,900
Dec 07, 20180.100000.100000.080000.090000.090009,400
Dec 06, 20180.090000.090000.070000.080000.0800034,700
Dec 04, 20180.060000.110000.060000.100000.1000077,300
Dec 03, 20180.090000.110000.080000.090000.0900051,300
Nov 30, 20180.100000.100000.100000.100000.10000-
Nov 29, 20180.100000.110000.080000.100000.1000047,400
Nov 28, 20180.100000.100000.070000.090000.09000590,700
Nov 27, 20180.100000.100000.080000.100000.1000053,500
Nov 26, 20180.090000.090000.060000.060000.060003,600
Nov 23, 20180.090000.090000.090000.090000.09000100
Nov 21, 20180.070000.080000.070000.080000.0800027,400
Nov 20, 20180.070000.100000.060000.100000.1000030,100
Nov 19, 20180.090000.090000.090000.090000.09000-
Nov 16, 20180.100000.100000.090000.090000.090003,800
Nov 15, 20180.080000.090000.060000.090000.0900054,500
Nov 14, 20180.060000.090000.060000.090000.0900027,200
Nov 13, 20180.070000.090000.070000.090000.090006,300
Nov 12, 20180.090000.090000.090000.090000.09000-
Nov 09, 20180.090000.090000.080000.090000.0900045,200
Nov 08, 20180.100000.100000.100000.100000.1000051,900
Nov 07, 20180.100000.100000.100000.100000.10000-
Nov 06, 20180.100000.100000.100000.100000.10000-
Nov 05, 20180.100000.100000.100000.100000.10000100
Nov 02, 20180.100000.100000.100000.100000.10000-
Nov 01, 20180.100000.100000.100000.100000.10000-
Oct 31, 20180.100000.100000.100000.100000.10000-
Oct 30, 20180.060000.100000.060000.100000.10000600
Oct 29, 20180.100000.100000.100000.100000.10000-
Oct 26, 20180.060000.100000.060000.100000.100001,400
Oct 25, 20180.090000.090000.090000.090000.09000100
Oct 24, 20180.060000.100000.060000.060000.0600026,000
Oct 23, 20180.100000.100000.060000.060000.0600015,900
Oct 22, 20180.100000.100000.100000.100000.10000-
Oct 19, 20180.100000.100000.100000.100000.10000-
Oct 18, 20180.070000.100000.070000.100000.1000023,900
Oct 17, 20180.100000.100000.070000.100000.1000030,600
Oct 16, 20180.080000.100000.070000.100000.100003,700
Oct 15, 20180.080000.100000.070000.100000.1000063,500
Oct 12, 20180.100000.100000.100000.100000.10000-
Oct 11, 20180.110000.110000.070000.100000.10000104,500
Oct 10, 20180.110000.110000.100000.100000.10000102,800
Oct 09, 20180.110000.110000.110000.110000.11000-
Oct 08, 20180.070000.110000.070000.110000.1100011,100
Oct 05, 20180.110000.110000.110000.110000.110001,800
Oct 04, 20180.110000.120000.100000.110000.1100033,900
Oct 03, 20180.100000.110000.100000.110000.1100072,900
Oct 02, 20180.100000.100000.100000.100000.10000-
Oct 01, 20180.140000.140000.090000.100000.10000125,900
Sep 28, 20180.140000.140000.140000.140000.1400012,000
Sep 27, 20180.090000.140000.090000.140000.140004,100
Sep 26, 20180.120000.140000.110000.130000.1300038,300
Sep 25, 20180.120000.140000.120000.140000.1400061,100
Sep 24, 20180.100000.130000.080000.130000.13000103,800
Sep 21, 20180.100000.110000.100000.110000.1100024,500
Sep 20, 20180.120000.120000.100000.100000.10000151,600
Sep 19, 20180.160000.160000.090000.110000.11000529,400
Sep 18, 20180.070000.140000.060000.140000.14000264,800
Sep 17, 20180.090000.100000.070000.080000.0800086,200
Sep 14, 20180.070000.100000.070000.100000.1000019,600
Sep 13, 20180.100000.100000.100000.100000.1000023,100
Sep 12, 20180.120000.130000.100000.100000.1000091,300
Sep 11, 20180.100000.120000.080000.110000.11000126,300
Sep 10, 20180.110000.110000.090000.100000.1000091,500
Sep 07, 20180.100000.100000.100000.100000.10000-
Sep 06, 20180.100000.100000.100000.100000.10000-
Sep 05, 20180.100000.100000.100000.100000.10000-
Sep 04, 20180.100000.100000.080000.100000.1000011,700
Aug 31, 20180.100000.100000.100000.100000.10000-
Aug 30, 20180.100000.100000.100000.100000.100003,000
Aug 29, 20180.100000.100000.100000.100000.10000-
Aug 28, 20180.060000.100000.060000.100000.100002,800
Aug 27, 20180.100000.100000.100000.100000.100003,000
Aug 24, 20180.080000.100000.080000.100000.100006,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...