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 )

0.0144 +0.0084 (+140.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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 (%)
Jun 30, 2021 0.0525 0.0536 0.0484 0.0529 76,618 +0.01(+10.90%)
Jun 29, 2021 0.0524 0.0565 0.0477 0.0477 37,199 -0.00(-3.64%)
Jun 28, 2021 0.0532 0.0532 0.0491 0.0495 27,032 -0.00(-6.60%)
Jun 25, 2021 0.0450 0.0533 0.0446 0.0530 195,383 +0.01(+18.04%)
Jun 24, 2021 0.0460 0.0493 0.0425 0.0449 43,738 +0.00(+0.00%)
Jun 23, 2021 0.0530 0.0530 0.0427 0.0449 163,984 +0.00(+2.75%)
Jun 22, 2021 0.0444 0.0489 0.0437 0.0437 60,425 -0.00(-0.68%)
Jun 21, 2021 0.0487 0.0487 0.0440 0.0440 1,285 -0.00(-9.65%)
Jun 18, 2021 0.0486 0.0494 0.0400 0.0487 28,929 +0.00(+0.41%)
Jun 17, 2021 0.0497 0.0497 0.0442 0.0485 210,376 -0.00(-2.02%)
Jun 16, 2021 0.0420 0.0495 0.0400 0.0495 156,875 +0.00(+7.61%)
Jun 15, 2021 0.0492 0.0497 0.0450 0.0460 203,331 +0.00(+2.22%)
Jun 14, 2021 0.0520 0.0520 0.0412 0.0450 280,573 -0.01(-15.73%)
Jun 11, 2021 0.0540 0.0540 0.0530 0.0534 110,405 -0.00(-1.11%)
Jun 10, 2021 0.0557 0.0584 0.0500 0.0540 260,849 -0.01(-10.00%)
Jun 09, 2021 0.0568 0.0600 0.0568 0.0600 97,693 +0.00(+0.17%)
Jun 08, 2021 0.0576 0.0614 0.0576 0.0599 42,250 -0.00(-2.44%)
Jun 07, 2021 0.0668 0.0668 0.0614 0.0614 49,081 -0.00(-1.76%)
Jun 04, 2021 0.0620 0.0625 0.0620 0.0625 3,762 -0.00(-0.48%)
Jun 03, 2021 0.0688 0.0688 0.0612 0.0628 20,627 -0.00(-2.03%)
Jun 02, 2021 0.0610 0.0671 0.0610 0.0641 36,999 +0.00(+1.75%)
Jun 01, 2021 0.0573 0.0635 0.0573 0.0630 13,092 +0.00(+6.78%)
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%)
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.