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 )

0.0026 -0.0029 (-52.73%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
May 28, 2021 0.0666 0.0666 0.0590 0.0590 64,531 -0.01(-12.59%)
May 27, 2021 0.0601 0.0675 0.0601 0.0675 2,192 +0.00(+0.60%)
May 26, 2021 0.0639 0.0671 0.0609 0.0671 6,165 +0.00(+0.60%)
May 25, 2021 0.0588 0.0667 0.0575 0.0667 38,180 +0.01(+25.85%)
May 24, 2021 0.0615 0.0650 0.0530 0.0530 70,555 -0.01(-8.78%)
May 21, 2021 0.0601 0.0668 0.0578 0.0581 250,400 -0.00(-4.13%)
May 20, 2021 0.0636 0.0636 0.0570 0.0606 23,100 +0.01(+12.85%)
May 19, 2021 0.0688 0.0688 0.0537 0.0537 82,063 -0.02(-23.72%)
May 18, 2021 0.0603 0.0704 0.0603 0.0704 41,132 +0.00(+6.18%)
May 17, 2021 0.0603 0.0700 0.0603 0.0663 66,383 +0.00(+6.76%)
May 14, 2021 0.0621 0.0621 0.0605 0.0621 10,275 -0.00(-2.36%)
May 13, 2021 0.0681 0.0747 0.0636 0.0636 13,053 -0.01(-14.63%)
May 12, 2021 0.0745 0.0745 0.0745 0.0745 1,850 +0.00(+4.93%)
May 11, 2021 0.0701 0.0721 0.0675 0.0710 45,132 +0.00(+1.43%)
May 10, 2021 0.0698 0.0744 0.0635 0.0700 47,460 +0.00(+0.14%)
May 07, 2021 0.0699 0.0699 0.0699 0.0699 2,000 +0.00(+0.14%)
May 06, 2021 0.0637 0.0757 0.0637 0.0698 19,360 -0.01(-10.97%)
May 05, 2021 0.0684 0.0784 0.0679 0.0784 9,714 +0.00(+4.26%)
May 04, 2021 0.0720 0.0809 0.0711 0.0752 33,645 +0.01(+7.43%)
May 03, 2021 0.0700 0.0760 0.0700 0.0700 5,777 -0.01(-8.02%)
Apr 30, 2021 0.0812 0.0821 0.0760 0.0761 6,900 -0.00(-1.55%)
Apr 29, 2021 0.0811 0.0811 0.0660 0.0773 67,563 +0.01(+15.37%)
Apr 28, 2021 0.0727 0.0727 0.0662 0.0670 30,510 -0.01(-7.59%)
Apr 27, 2021 0.0605 0.0725 0.0601 0.0725 57,000 +0.01(+16.94%)
Apr 26, 2021 0.0594 0.0700 0.0594 0.0620 15,343 -0.01(-10.27%)
Apr 23, 2021 0.0590 0.0692 0.0590 0.0691 2,900 +0.00(+1.02%)
Apr 22, 2021 0.0639 0.0686 0.0626 0.0684 43,104 +0.01(+14.77%)
Apr 21, 2021 0.0613 0.0613 0.0596 0.0596 5,400 -0.00(-6.73%)
Apr 20, 2021 0.0691 0.0691 0.0582 0.0639 15,702 -0.00(-5.75%)
Apr 19, 2021 0.0666 0.0688 0.0596 0.0678 225,352 -0.00(-1.45%)
Apr 16, 2021 0.0624 0.0688 0.0624 0.0688 61,900 +0.00(+4.08%)
Apr 15, 2021 0.0650 0.0669 0.0650 0.0661 17,400 -0.00(-3.22%)
Apr 14, 2021 0.0641 0.0710 0.0629 0.0683 49,341 +0.00(+5.08%)
Apr 13, 2021 0.0680 0.0722 0.0650 0.0650 184,626 -0.00(-5.66%)
Apr 12, 2021 0.0890 0.0890 0.0665 0.0689 195,267 -0.01(-11.10%)
Apr 09, 2021 0.0850 0.0850 0.0712 0.0775 49,300 +0.00(+1.84%)
Apr 08, 2021 0.0713 0.0810 0.0713 0.0761 73,761 +0.00(+6.73%)
Apr 07, 2021 0.0800 0.0833 0.0713 0.0713 38,239 -0.01(-13.37%)
Apr 06, 2021 0.0687 0.0835 0.0687 0.0823 174,889 +0.01(+15.43%)
Apr 05, 2021 0.0700 0.0799 0.0700 0.0713 88,335 -0.00(-2.06%)
Apr 01, 2021 0.0888 0.0888 0.0700 0.0728 56,100 -0.00(-4.84%)
Mar 31, 2021 0.0787 0.0883 0.0746 0.0765 169,532 -0.01(-12.47%)
Mar 30, 2021 0.1120 0.1120 0.0741 0.0874 35,159 -0.00(-1.24%)
Mar 29, 2021 0.0980 0.0980 0.0850 0.0885 28,600 -0.00(-1.67%)
Mar 26, 2021 0.0800 0.0920 0.0760 0.0900 466,600 +0.01(+12.50%)
Mar 25, 2021 0.0966 0.0966 0.0771 0.0800 137,042 -0.01(-14.62%)
Mar 24, 2021 0.0857 0.0937 0.0857 0.0937 25,548 -0.01(-5.64%)
Mar 23, 2021 0.1016 0.1083 0.0976 0.0993 114,985 +0.00(+0.71%)
Mar 22, 2021 0.1210 0.1210 0.0945 0.0986 144,129 -0.01(-6.36%)
Mar 19, 2021 0.1032 0.1119 0.1032 0.1053 29,100 -0.00(-2.95%)
Mar 18, 2021 0.1078 0.1130 0.1070 0.1085 65,868 -0.00(-0.46%)
Mar 17, 2021 0.1150 0.1150 0.1030 0.1090 61,039 +0.00(+0.65%)
Mar 16, 2021 0.1130 0.1177 0.1050 0.1083 184,170 -0.00(-3.30%)
Mar 15, 2021 0.1122 0.1200 0.1100 0.1120 527,346 -0.01(-5.08%)
Mar 12, 2021 0.1198 0.1210 0.1000 0.1180 38,000 -0.00(-1.83%)
Mar 11, 2021 0.1115 0.1310 0.1097 0.1202 119,268 +0.01(+10.17%)
Mar 10, 2021 0.1202 0.1202 0.1091 0.1091 21,821 -0.00(-4.30%)
Mar 09, 2021 0.1210 0.1210 0.1110 0.1140 82,941 +0.00(+3.64%)
Mar 08, 2021 0.1099 0.1186 0.1027 0.1100 64,630 +0.01(+5.67%)
Mar 05, 2021 0.1004 0.1112 0.0867 0.1041 344,700 -0.01(-6.55%)
Mar 04, 2021 0.1199 0.1199 0.1100 0.1114 200,656 -0.01(-7.17%)
Mar 03, 2021 0.1228 0.1377 0.1103 0.1200 237,815 -0.01(-4.15%)
Mar 02, 2021 0.1380 0.1424 0.1252 0.1252 71,974 -0.01(-6.78%)
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.