U.S. Markets closed

TruTrace Technologies Inc. (TTT.CN)

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Add to watchlist
0.0800+0.0100 (+14.29%)
At close: 3:32PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20200.07500.08000.07500.08000.0800123,500
Jul 31, 20200.07500.08000.07000.07000.070081,240
Jul 30, 20200.07500.08000.07500.07500.0750100,539
Jul 29, 20200.08000.08000.07000.07000.07004,716
Jul 28, 20200.07500.07500.07000.07500.0750118,191
Jul 27, 20200.07000.07500.06500.07500.0750117,115
Jul 24, 20200.07000.07500.07000.07000.0700133,000
Jul 23, 20200.07000.07500.07000.07500.075029,499
Jul 22, 20200.08000.08000.07000.07000.070035,500
Jul 21, 20200.08000.08000.07500.07500.0750263,007
Jul 20, 20200.08000.08000.07500.08000.0800322,140
Jul 17, 20200.08000.08000.07500.08000.0800377,145
Jul 16, 20200.07500.07500.07000.07000.0700180,752
Jul 15, 20200.07000.07500.07000.07500.0750322,744
Jul 14, 20200.06000.07000.06000.07000.0700264,007
Jul 13, 20200.06000.06500.05500.06000.0600283,955
Jul 10, 20200.05000.05500.04500.05000.0500352,289
Jul 09, 20200.04500.05000.04000.05000.0500307,000
Jul 08, 20200.04500.04500.04000.04000.040047,000
Jul 07, 20200.04500.04500.04500.04500.045025,691
Jul 06, 20200.05000.05000.04000.04000.0400117,522
Jul 03, 20200.04000.05500.04000.04500.0450422,755
Jul 02, 20200.04000.04500.04000.04500.04504,878
Jun 30, 20200.04500.04500.04000.04500.04506,500
Jun 29, 20200.05000.05000.04000.04500.0450102,300
Jun 26, 20200.04500.04500.04000.04500.04506,570
Jun 25, 20200.04000.04500.04000.04500.0450111,000
Jun 24, 20200.04000.04500.04000.04500.0450127,012
Jun 23, 20200.04500.05000.04500.05000.050055,000
Jun 22, 20200.05000.05000.04500.04500.045082,400
Jun 19, 20200.04000.04500.04000.04000.040059,150
Jun 18, 20200.04500.04500.04000.04500.045084,249
Jun 17, 20200.04000.04500.04000.04500.045065,000
Jun 16, 20200.04500.04500.04500.04500.045071,000
Jun 15, 20200.04500.04500.04000.04500.0450161,778
Jun 12, 20200.04000.05000.04000.05000.050070,620
Jun 11, 20200.04500.05000.04500.05000.050086,000
Jun 10, 20200.04500.05000.04500.04500.0450116,000
Jun 09, 20200.04500.04500.04500.04500.045046,000
Jun 08, 20200.05000.05000.04500.04500.045070,000
Jun 05, 20200.05000.05000.04500.04500.0450173,750
Jun 04, 20200.05000.05000.04000.04500.0450104,809
Jun 03, 20200.04500.05000.04000.05000.050099,900
Jun 02, 20200.05000.05000.04500.04500.0450152,691
Jun 01, 20200.05000.05000.05000.05000.050067,000
May 29, 20200.05000.05500.05000.05000.0500137,855
May 28, 20200.05000.05500.05000.05000.0500150,140
May 27, 20200.05500.05500.05000.05000.05006,625
May 26, 20200.05500.06000.05000.05500.0550196,005
May 25, 20200.06000.06000.05500.05500.055037,000
May 22, 20200.06500.06500.05500.05500.0550203,933
May 21, 20200.05500.05500.05500.05500.055065,875
May 20, 20200.05500.05500.05500.05500.0550123,330
May 19, 20200.04500.06000.04500.05500.0550250,266
May 15, 20200.04500.04500.04500.04500.0450267,320
May 14, 20200.05000.05500.05000.05000.0500272,813
May 13, 20200.06500.06500.05500.05500.055099,700
May 12, 20200.06000.06000.06000.06000.06005,900
May 11, 20200.06500.06500.06000.06000.0600275,915
May 08, 20200.06500.07000.06500.07000.070038,750
May 07, 20200.06500.06500.06000.06500.065082,634
May 06, 20200.07500.07500.06000.06500.0650181,392
May 05, 20200.07500.07500.06500.07000.070085,115
May 04, 20200.07500.08000.07000.07500.075065,250
May 01, 20200.07500.08000.07500.08000.080067,480
Apr 30, 20200.08500.08500.08000.08000.0800202,862
Apr 29, 20200.08000.08500.06500.08000.0800405,041
Apr 28, 20200.06000.08000.06000.07500.0750638,377
Apr 27, 20200.05500.06000.05500.05500.0550288,495
Apr 24, 20200.05500.05500.04500.04500.0450176,035
Apr 23, 20200.05500.05500.04500.04500.045047,982
Apr 22, 20200.05500.05500.04500.05000.050036,617
Apr 21, 20200.04500.05000.04500.05000.05009,100
Apr 20, 20200.04500.05000.04500.05000.0500107,539
Apr 17, 20200.04500.04500.04000.04500.045096,010
Apr 16, 20200.04500.04500.04500.04500.0450145,764
Apr 15, 20200.04500.04500.04500.04500.0450165,933
Apr 14, 20200.04000.04500.04000.04500.045059,050
Apr 13, 20200.05000.05000.04000.04500.0450363,545
Apr 09, 20200.03500.05500.03500.05500.0550580,774
Apr 08, 20200.03000.03500.03000.03000.0300104,500
Apr 07, 20200.03000.03000.02500.03000.0300712,986
Apr 06, 20200.03000.03000.02500.02500.025072,060
Apr 03, 20200.03500.03500.03000.03000.030046,287
Apr 02, 20200.03500.03500.03000.03000.030035,181
Apr 01, 20200.02500.03000.02500.02500.025077,025
Mar 31, 20200.03000.03000.03000.03000.030079,604
Mar 30, 20200.03000.03000.02500.03000.0300251,153
Mar 27, 20200.03500.03500.03000.03000.030078,500
Mar 26, 20200.04000.04000.02500.03000.0300277,359
Mar 25, 20200.03000.03500.03000.03500.0350103,500
Mar 24, 20200.02500.03000.02500.03000.030062,304
Mar 23, 20200.03000.03500.03000.03000.030077,980
Mar 20, 20200.03500.03500.03500.03500.035011,950
Mar 19, 20200.03500.03500.03000.03000.0300145,515
Mar 18, 20200.03000.03000.02500.02500.025036,406
Mar 17, 20200.03000.03500.02500.03500.0350663,067
Mar 16, 20200.03000.03500.02500.03500.0350252,006
Mar 13, 20200.03000.03500.02500.03500.0350267,774
Mar 12, 20200.04000.04000.03000.03000.0300354,375
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...