Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TruTrace Technologies Inc. (TTTSF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.00620.0000 (0.00%)
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.00770.00770.00620.00620.00621,500
Feb 01, 20230.00430.00770.00430.00760.0076116,433
Jan 31, 20230.00420.00740.00390.00400.0040130,821
Jan 30, 20230.00550.00550.00550.00550.0055-
Jan 27, 20230.00390.00740.00390.00550.005512,050
Jan 26, 20230.00410.00590.00410.00590.0059169,795
Jan 25, 20230.00410.00450.00360.00360.0036121,567
Jan 24, 20230.00360.00450.00360.00450.004567,000
Jan 23, 20230.00420.00500.00380.00450.0045337,770
Jan 20, 20230.00400.00400.00400.00400.0040-
Jan 19, 20230.00400.00400.00400.00400.004020,000
Jan 18, 20230.00760.00760.00760.00760.007677,000
Jan 17, 20230.00420.00420.00420.00420.0042-
Jan 13, 20230.00420.00420.00420.00420.00421,950
Jan 12, 20230.00520.00520.00520.00520.0052-
Jan 11, 20230.00600.00600.00420.00520.005278,222
Jan 10, 20230.00600.00600.00600.00600.0060-
Jan 09, 20230.00650.00650.00600.00600.006029,170
Jan 06, 20230.00370.00530.00370.00370.003711,910
Jan 05, 20230.00360.00360.00360.00360.003625,002
Jan 04, 20230.00730.00730.00730.00730.007310,000
Jan 03, 20230.00730.00730.00730.00730.00736,000
Dec 30, 20220.00370.00570.00360.00360.003622,264
Dec 29, 20220.00440.00500.00410.00500.005025,665
Dec 28, 20220.00440.00440.00410.00440.004413,400
Dec 27, 20220.00500.00500.00350.00350.003573,800
Dec 23, 20220.00660.00660.00660.00660.0066700
Dec 22, 20220.00740.00740.00740.00740.007444,000
Dec 21, 20220.00500.00550.00500.00550.0055145,100
Dec 20, 20220.00500.00500.00500.00500.005061,000
Dec 19, 20220.00540.00540.00540.00540.0054-
Dec 16, 20220.00540.00540.00540.00540.00542,500
Dec 15, 20220.00500.00500.00500.00500.005040,000
Dec 14, 20220.00600.00600.00600.00600.0060-
Dec 13, 20220.00500.00600.00500.00600.006052,057
Dec 12, 20220.00500.00750.00500.00500.0050149,600
Dec 09, 20220.00500.00500.00500.00500.00501,000
Dec 08, 20220.00500.00500.00500.00500.00502,000
Dec 07, 20220.00630.00630.00630.00630.00634,000
Dec 06, 20220.00630.00630.00630.00630.00635,000
Dec 05, 20220.00500.00500.00500.00500.00505,000
Dec 02, 20220.00500.00500.00500.00500.00505,545
Dec 01, 20220.00620.00620.00620.00620.0062-
Nov 30, 20220.00620.00620.00620.00620.0062-
Nov 29, 20220.00620.00620.00620.00620.006210,000
Nov 28, 20220.00880.00880.00880.00880.0088-
Nov 25, 20220.00880.00880.00880.00880.0088-
Nov 23, 20220.00880.00880.00880.00880.0088100,000
Nov 22, 20220.00520.00700.00520.00700.00708,000
Nov 21, 20220.00660.00660.00660.00660.00662,597
Nov 18, 20220.00520.00520.00500.00500.00504,075
Nov 17, 20220.00520.00520.00520.00520.0052-
Nov 16, 20220.00520.00520.00520.00520.00521,000
Nov 15, 20220.00730.00730.00670.00670.006711,333
Nov 14, 20220.00500.00500.00500.00500.00504,200
Nov 11, 20220.00740.00740.00740.00740.00743,000
Nov 10, 20220.00700.00940.00500.00940.009434,950
Nov 09, 20220.00770.00770.00770.00770.0077-
Nov 08, 20220.00830.01120.00770.00770.00772,800
Nov 07, 20220.00830.00830.00830.00830.008330,000
Nov 04, 20220.00500.00500.00500.00500.0050545
Nov 03, 20220.00600.00600.00600.00600.0060-
Nov 02, 20220.00600.00600.00600.00600.0060-
Nov 01, 20220.00600.00600.00600.00600.0060-
Oct 31, 20220.00600.00600.00600.00600.0060-
Oct 28, 20220.00600.00600.00600.00600.0060-
Oct 27, 20220.00600.00600.00600.00600.0060-
Oct 26, 20220.00600.00600.00600.00600.0060-
Oct 25, 20220.00600.00600.00600.00600.0060-
Oct 24, 20220.00600.00600.00600.00600.0060-
Oct 21, 20220.00600.00600.00600.00600.006010,000
Oct 20, 20220.00550.00550.00370.00370.0037184,306
Oct 19, 20220.00760.00760.00760.00760.0076-
Oct 18, 20220.00760.00760.00760.00760.0076-
Oct 17, 20220.00510.00770.00510.00760.0076196,143
Oct 14, 20220.00710.00710.00710.00710.0071-
Oct 13, 20220.00710.00710.00710.00710.0071-
Oct 12, 20220.00710.00710.00710.00710.007110,000
Oct 11, 20220.00510.00520.00510.00510.00514,950
Oct 10, 20220.00510.00510.00510.00510.0051-
Oct 07, 20220.00550.00550.00510.00510.0051475,000
Oct 06, 20220.00730.00760.00730.00760.00761,000
Oct 05, 20220.00660.00660.00660.00660.0066500
Oct 04, 20220.01260.01260.00550.00550.005557,866
Oct 03, 20220.00560.00770.00550.00770.007759,200
Sep 30, 20220.00760.00760.00760.00760.007640,000
Sep 29, 20220.00740.00740.00720.00720.007220,753
Sep 28, 20220.00920.01120.00920.01120.011250,000
Sep 27, 20220.01080.01080.01080.01080.0108-
Sep 26, 20220.01120.01120.00920.01080.010839,821
Sep 23, 20220.00740.00800.00740.00800.008060,200
Sep 22, 20220.00990.00990.00990.00990.0099-
Sep 21, 20220.00990.00990.00990.00990.0099-
Sep 20, 20220.00990.00990.00990.00990.00999,337
Sep 19, 20220.01160.01160.00970.01100.01105,808
Sep 16, 20220.01170.01170.01120.01120.01127,500
Sep 15, 20220.00940.00940.00940.00940.0094-
Sep 14, 20220.01420.01420.00940.00940.009441,946
Sep 13, 20220.01440.01440.01200.01210.0121151,292
Sep 12, 20220.01190.01190.01190.01190.0119195,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement