Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trutrace Technologies Inc (OP: TTTSF )

0.0060 +0.0005 (+9.09%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 11, 2024 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 (%)
Feb 28, 2020 0.0340 0.0398 0.0325 0.0330 102,500 -0.01(-13.84%)
Feb 27, 2020 0.0317 0.0403 0.0290 0.0383 361,727 -0.00(-5.20%)
Feb 26, 2020 0.0420 0.0444 0.0395 0.0404 18,662 +0.00(+1.00%)
Feb 25, 2020 0.0400 0.0463 0.0365 0.0400 32,463 -0.01(-16.32%)
Feb 24, 2020 0.0460 0.0482 0.0413 0.0478 93,990 -0.00(-2.45%)
Feb 21, 2020 0.0454 0.0526 0.0454 0.0490 2,500 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0490 0.0490 10,100 +0.00(+3.38%)
Feb 19, 2020 0.0520 0.0567 0.0474 0.0474 46,180 +0.00(+3.95%)
Feb 18, 2020 0.0590 0.0590 0.0456 0.0456 115,232 -0.01(-17.09%)
Feb 14, 2020 0.0423 0.0560 0.0401 0.0550 260,300 +0.01(+21.41%)
Feb 13, 2020 0.0490 0.0550 0.0453 0.0453 77,068 -0.01(-17.64%)
Feb 12, 2020 0.0554 0.0554 0.0548 0.0550 2,700 +0.00(+0.92%)
Feb 11, 2020 0.0600 0.0600 0.0500 0.0545 25,865 +0.00(+9.00%)
Feb 10, 2020 0.0495 0.0500 0.0495 0.0500 74,400 +0.00(+2.04%)
Feb 07, 2020 0.0600 0.0600 0.0490 0.0490 7,800 -0.00(-6.31%)
Feb 06, 2020 0.0574 0.0574 0.0489 0.0523 10,660 -0.00(-7.27%)
Feb 05, 2020 0.0584 0.0584 0.0527 0.0564 18,100 +0.00(+2.55%)
Feb 04, 2020 0.0547 0.0584 0.0478 0.0550 100,508 -0.00(-8.18%)
Feb 03, 2020 0.0515 0.0599 0.0458 0.0599 48,320 +0.01(+22.00%)
Jan 31, 2020 0.0624 0.0624 0.0491 0.0491 74,300 -0.01(-10.07%)
Jan 30, 2020 0.0560 0.0609 0.0546 0.0546 44,213 -0.01(-12.64%)
Jan 29, 2020 0.0600 0.0667 0.0594 0.0625 35,828 -0.00(-4.87%)
Jan 28, 2020 0.0607 0.0657 0.0549 0.0657 115,950 +0.01(+9.50%)
Jan 27, 2020 0.0682 0.0689 0.0593 0.0600 47,826 -0.00(-1.32%)
Jan 24, 2020 0.0573 0.0686 0.0573 0.0608 112,000 -0.00(-6.32%)
Jan 23, 2020 0.0683 0.0692 0.0604 0.0649 48,761 -0.00(-2.55%)
Jan 22, 2020 0.0650 0.0671 0.0600 0.0666 52,895 +0.00(+2.46%)
Jan 21, 2020 0.0548 0.0735 0.0546 0.0650 114,845 -0.01(-8.96%)
Jan 17, 2020 0.0609 0.0737 0.0600 0.0714 97,600 -0.00(-2.06%)
Jan 16, 2020 0.0605 0.0729 0.0600 0.0729 49,333 -0.00(-2.15%)
Jan 15, 2020 0.0700 0.0830 0.0700 0.0745 25,141 +0.01(+8.28%)
Jan 14, 2020 0.0853 0.0853 0.0688 0.0688 20,141 -0.01(-17.11%)
Jan 13, 2020 0.0767 0.0850 0.0717 0.0830 63,359 -0.00(-1.66%)
Jan 10, 2020 0.0793 0.0845 0.0755 0.0844 64,100 +0.00(+2.43%)
Jan 09, 2020 0.0881 0.1047 0.0824 0.0824 104,862 -0.01(-8.44%)
Jan 08, 2020 0.1018 0.1018 0.0896 0.0900 14,500 -0.00(-3.74%)
Jan 07, 2020 0.0960 0.0999 0.0870 0.0935 62,570 +0.01(+7.35%)
Jan 06, 2020 0.0886 0.0964 0.0800 0.0871 123,239 +0.01(+11.10%)
Jan 03, 2020 0.0550 0.0810 0.0550 0.0784 56,100 +0.02(+30.23%)
Jan 02, 2020 0.0630 0.0630 0.0590 0.0602 19,926 -0.00(-4.44%)
Dec 31, 2019 0.0512 0.0630 0.0512 0.0630 41,500 +0.01(+23.53%)
Dec 30, 2019 0.0536 0.0600 0.0481 0.0510 83,100 -0.01(-10.53%)
Dec 27, 2019 0.0600 0.0600 0.0493 0.0570 158,300 -0.00(-2.73%)
Dec 26, 2019 0.0586 0.0586 0.0586 0.0586 5,050 +0.01(+12.05%)
Dec 24, 2019 0.0507 0.0527 0.0501 0.0523 35,300 +0.00(+4.60%)
Dec 23, 2019 0.0485 0.0633 0.0485 0.0500 45,308 -0.00(-7.06%)
Dec 20, 2019 0.0576 0.0582 0.0493 0.0538 142,600 -0.00(-3.76%)
Dec 19, 2019 0.0483 0.0612 0.0483 0.0559 47,200 -0.01(-8.66%)
Dec 18, 2019 0.0625 0.0625 0.0534 0.0612 27,200 +0.00(+2.17%)
Dec 17, 2019 0.0600 0.0609 0.0525 0.0599 143,200 +0.01(+19.80%)
Dec 16, 2019 0.0571 0.0644 0.0493 0.0500 109,393 -0.00(-5.48%)
Dec 13, 2019 0.0550 0.0637 0.0500 0.0529 5,200 -0.00(-6.37%)
Dec 12, 2019 0.0650 0.0670 0.0565 0.0565 23,252 -0.01(-12.81%)
Dec 11, 2019 0.0575 0.0648 0.0510 0.0648 17,021 +0.01(+12.11%)
Dec 10, 2019 0.0646 0.0646 0.0532 0.0578 38,550 +0.00(+1.94%)
Dec 09, 2019 0.0630 0.0645 0.0563 0.0567 36,250 -0.00(-5.97%)
Dec 06, 2019 0.0661 0.0668 0.0562 0.0603 61,500 +0.00(+2.03%)
Dec 05, 2019 0.0671 0.0696 0.0567 0.0591 60,450 -0.01(-14.84%)
Dec 04, 2019 0.0640 0.0698 0.0640 0.0694 36,649 +0.00(+0.73%)
Dec 03, 2019 0.0676 0.0722 0.0601 0.0689 58,412 +0.00(+3.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.