TTTSF - TruTrace Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20200.05070.05480.04970.05480.054858,891
Jul 13, 20200.03750.04890.03750.04700.0470244,719
Jul 10, 20200.03500.03750.03410.03410.034185,775
Jul 09, 20200.03500.03500.03180.03400.034048,071
Jul 08, 20200.02850.03500.02850.03500.035017,707
Jul 07, 20200.03220.03310.02850.03000.03007,838
Jul 06, 20200.03890.03970.03320.03400.034067,660
Jul 02, 20200.03000.03000.03000.03000.030052,000
Jul 01, 20200.04350.04350.02850.03000.030018,901
Jun 30, 20200.04300.04300.03000.03680.036822,985
Jun 29, 20200.04200.04200.03000.03500.03508,460
Jun 26, 20200.03100.03500.02700.03500.035023,327
Jun 25, 20200.03490.03490.03000.03000.030067,011
Jun 24, 20200.03110.03250.03000.03250.032522,301
Jun 23, 20200.03010.03510.03010.03010.030150,064
Jun 22, 20200.03260.03510.03050.03050.030552,021
Jun 19, 20200.03270.03520.03010.03520.035211,541
Jun 18, 20200.03570.03570.03010.03010.030142,330
Jun 17, 20200.03760.03790.03300.03300.033021,400
Jun 16, 20200.03140.03290.03010.03010.0301130,363
Jun 15, 20200.03000.03770.03000.03500.0350565,376
Jun 12, 20200.03500.03860.02940.03000.030092,971
Jun 11, 20200.03330.03680.03000.03000.030036,455
Jun 10, 20200.03840.03840.03000.03000.030026,994
Jun 09, 20200.03850.03850.03210.03560.035616,255
Jun 08, 20200.03050.03990.03050.03750.037520,261
Jun 05, 20200.03740.03740.03000.03350.033526,293
Jun 04, 20200.03400.03690.03310.03310.033135,323
Jun 03, 20200.03170.03990.03170.03310.033148,616
Jun 02, 20200.03800.03900.03150.03150.031555,333
Jun 01, 20200.03840.03840.03240.03790.03794,824
May 29, 20200.03580.03990.03580.03620.036272,650
May 28, 20200.03750.04150.03170.04000.040036,870
May 27, 20200.03380.04210.03380.03750.037515,025
May 26, 20200.04100.04460.03730.03750.037525,089
May 22, 20200.03200.05300.03200.03580.0358105,716
May 21, 20200.03790.05000.03600.03650.036515,011
May 20, 20200.04780.04780.04000.04250.042543,250
May 19, 20200.03230.04680.03230.03600.036060,988
May 18, 20200.04100.04100.03100.03900.039057,700
May 15, 20200.03070.03400.03070.03380.03389,970
May 14, 20200.03620.03700.03250.03250.032568,710
May 13, 20200.04330.04730.03400.04000.040046,025
May 12, 20200.05350.05350.04100.04270.04278,285
May 11, 20200.04850.05070.04000.04630.0463199,115
May 08, 20200.04660.04720.03800.04720.047211,200
May 07, 20200.04540.05100.04540.05100.05107,306
May 06, 20200.04460.04900.04460.04800.048088,930
May 05, 20200.04730.05620.04640.04640.046423,454
May 04, 20200.05180.05720.04770.05720.057235,050
May 01, 20200.05500.06110.05500.05720.057237,684
Apr 30, 20200.06190.06530.05500.06100.061045,356
Apr 29, 20200.04880.06230.04630.06110.061194,717
Apr 28, 20200.04300.05840.04300.05840.0584393,644
Apr 27, 20200.04000.04320.03910.04320.0432234,608
Apr 24, 20200.03900.03900.03190.03190.031924,025
Apr 23, 20200.03850.03850.03110.03470.034780,372
Apr 22, 20200.03800.03900.02680.03900.039095,050
Apr 21, 20200.03160.03790.03160.03790.03798,950
Apr 20, 20200.03000.03660.03000.03660.036678,422
Apr 17, 20200.03470.03470.03000.03350.033536,010
Apr 16, 20200.03590.03590.03000.03440.034436,364
Apr 15, 20200.03000.03230.03000.03230.03236,600
Apr 14, 20200.03000.03490.02780.03490.034974,498
Apr 13, 20200.03220.03340.03100.03340.033427,380
Apr 09, 20200.02360.04050.02100.03120.0312209,813
Apr 08, 20200.02000.02490.02000.02000.020017,289
Apr 07, 20200.02200.02300.01780.02000.0200131,019
Apr 06, 20200.02120.02120.02000.02000.020020,002
Apr 03, 20200.02320.02620.02120.02120.021277,560
Apr 02, 20200.02330.02650.02120.02120.021251,259
Apr 01, 20200.01850.02550.01850.02550.025529,319
Mar 31, 20200.02280.02570.02060.02200.022069,304
Mar 30, 20200.02300.02300.01850.02290.0229109,999
Mar 27, 20200.02670.02700.02130.02330.023369,500
Mar 26, 20200.02310.02620.02000.02000.020062,000
Mar 25, 20200.02270.02530.02270.02500.025057,762
Mar 24, 20200.01810.02000.01810.02000.02008,085
Mar 23, 20200.02610.02610.02000.02300.023038,620
Mar 20, 20200.02640.02640.02000.02430.024330,550
Mar 19, 20200.02100.02270.02070.02260.022680,200
Mar 18, 20200.01650.02220.01650.02220.022211,000
Mar 17, 20200.02320.02320.02000.02000.020086,717
Mar 16, 20200.01520.02720.01520.02000.020067,675
Mar 13, 20200.02350.02500.01720.01960.0196321,629
Mar 12, 20200.02180.02990.01880.02250.022590,645
Mar 11, 20200.03150.03150.02600.03140.031415,376
Mar 10, 20200.03490.03500.02090.03020.030278,210
Mar 09, 20200.03500.03950.03200.03200.0320101,107
Mar 06, 20200.04000.04000.03300.03300.0330221,860
Mar 05, 20200.04000.04000.04000.04000.04002,984
Mar 04, 20200.03940.03980.03400.03400.0340135,917
Mar 03, 20200.04000.04000.03350.03350.0335226,525
Mar 02, 20200.03000.04000.03000.03640.0364104,080
Feb 28, 20200.03400.03980.03250.03300.0330102,540
Feb 27, 20200.03170.04030.02900.03830.0383361,727
Feb 26, 20200.04190.04440.03950.04040.040418,662
Feb 25, 20200.04000.04630.03650.04000.040032,463
Feb 24, 20200.04600.04820.04130.04780.047893,990
Feb 21, 20200.04540.05260.04540.04900.04902,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...