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 (%)
Jul 31, 2020 0.0570 0.0636 0.0551 0.0635 97,900 +0.01(+11.40%)
Jul 30, 2020 0.0570 0.0616 0.0557 0.0570 42,611 -0.00(-6.71%)
Jul 29, 2020 0.0690 0.0690 0.0550 0.0611 24,889 +0.00(+1.83%)
Jul 28, 2020 0.0568 0.0618 0.0550 0.0600 29,308 +0.00(+7.14%)
Jul 27, 2020 0.0560 0.0560 0.0530 0.0560 28,414 +0.00(+0.00%)
Jul 24, 2020 0.0547 0.0584 0.0547 0.0560 120,400 -0.00(-1.58%)
Jul 23, 2020 0.0598 0.0598 0.0503 0.0569 15,135 +0.00(+9.42%)
Jul 22, 2020 0.0511 0.0608 0.0511 0.0520 160,656 -0.00(-7.31%)
Jul 21, 2020 0.0530 0.0640 0.0530 0.0561 133,866 -0.00(-1.41%)
Jul 20, 2020 0.0665 0.0665 0.0550 0.0569 180,266 +0.00(+3.08%)
Jul 17, 2020 0.0665 0.0665 0.0540 0.0552 100,700 +0.00(+0.00%)
Jul 16, 2020 0.0580 0.0600 0.0540 0.0552 77,075 -0.00(-0.54%)
Jul 15, 2020 0.0552 0.0567 0.0520 0.0555 66,719 +0.00(+1.28%)
Jul 14, 2020 0.0507 0.0548 0.0497 0.0548 58,935 +0.01(+16.60%)
Jul 13, 2020 0.0375 0.0489 0.0375 0.0470 244,719 +0.01(+37.83%)
Jul 10, 2020 0.0350 0.0375 0.0341 0.0341 85,700 +0.00(+0.29%)
Jul 09, 2020 0.0350 0.0350 0.0318 0.0340 48,071 -0.00(-2.86%)
Jul 08, 2020 0.0285 0.0350 0.0285 0.0350 17,707 +0.01(+16.67%)
Jul 07, 2020 0.0322 0.0331 0.0285 0.0300 7,838 -0.00(-11.76%)
Jul 06, 2020 0.0389 0.0397 0.0332 0.0340 67,660 +0.00(+13.33%)
Jul 02, 2020 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Jul 01, 2020 0.0435 0.0435 0.0285 0.0300 18,901 -0.01(-18.48%)
Jun 30, 2020 0.0430 0.0430 0.0300 0.0368 22,985 +0.00(+5.14%)
Jun 29, 2020 0.0420 0.0420 0.0300 0.0350 8,460 +0.00(+0.00%)
Jun 26, 2020 0.0310 0.0350 0.0270 0.0350 23,300 +0.01(+16.67%)
Jun 25, 2020 0.0349 0.0349 0.0300 0.0300 67,011 -0.00(-7.69%)
Jun 24, 2020 0.0311 0.0325 0.0300 0.0325 22,301 +0.00(+7.97%)
Jun 23, 2020 0.0301 0.0351 0.0301 0.0301 50,064 -0.00(-1.31%)
Jun 22, 2020 0.0326 0.0351 0.0305 0.0305 52,021 -0.00(-13.35%)
Jun 19, 2020 0.0327 0.0352 0.0301 0.0352 11,500 +0.01(+16.94%)
Jun 18, 2020 0.0357 0.0357 0.0301 0.0301 42,330 -0.00(-8.79%)
Jun 17, 2020 0.0376 0.0379 0.0330 0.0330 21,400 +0.00(+9.63%)
Jun 16, 2020 0.0314 0.0330 0.0301 0.0301 130,363 -0.00(-14.00%)
Jun 15, 2020 0.0300 0.0377 0.0300 0.0350 565,376 +0.01(+16.67%)
Jun 12, 2020 0.0350 0.0386 0.0294 0.0300 92,900 +0.00(+0.00%)
Jun 11, 2020 0.0333 0.0368 0.0300 0.0300 36,455 +0.00(+0.00%)
Jun 10, 2020 0.0384 0.0384 0.0300 0.0300 26,994 -0.01(-15.97%)
Jun 09, 2020 0.0385 0.0385 0.0321 0.0357 16,255 -0.00(-4.80%)
Jun 08, 2020 0.0305 0.0399 0.0305 0.0375 20,261 +0.00(+11.94%)
Jun 05, 2020 0.0300 0.0374 0.0300 0.0335 26,200 +0.00(+0.90%)
Jun 04, 2020 0.0340 0.0370 0.0332 0.0332 35,323 +0.00(+0.30%)
Jun 03, 2020 0.0317 0.0399 0.0317 0.0331 48,616 +0.00(+5.08%)
Jun 02, 2020 0.0380 0.0390 0.0315 0.0315 55,333 -0.01(-16.89%)
Jun 01, 2020 0.0385 0.0385 0.0324 0.0379 4,824 +0.00(+4.70%)
May 29, 2020 0.0358 0.0399 0.0358 0.0362 72,600 -0.00(-9.50%)
May 28, 2020 0.0375 0.0415 0.0317 0.0400 36,870 +0.00(+6.67%)
May 27, 2020 0.0338 0.0421 0.0338 0.0375 15,025 +0.00(+0.00%)
May 26, 2020 0.0410 0.0446 0.0373 0.0375 25,089 +0.00(+4.75%)
May 22, 2020 0.0320 0.0530 0.0320 0.0358 105,700 -0.00(-1.92%)
May 21, 2020 0.0379 0.0500 0.0360 0.0365 15,011 -0.01(-14.12%)
May 20, 2020 0.0478 0.0478 0.0400 0.0425 43,250 +0.01(+18.06%)
May 19, 2020 0.0323 0.0468 0.0323 0.0360 60,988 -0.00(-7.69%)
May 18, 2020 0.0410 0.0410 0.0310 0.0390 57,700 +0.01(+15.38%)
May 15, 2020 0.0307 0.0340 0.0307 0.0338 9,900 +0.00(+4.00%)
May 14, 2020 0.0362 0.0370 0.0325 0.0325 68,710 -0.01(-18.75%)
May 13, 2020 0.0433 0.0473 0.0340 0.0400 46,025 -0.00(-6.32%)
May 12, 2020 0.0535 0.0535 0.0410 0.0427 8,285 -0.00(-7.97%)
May 11, 2020 0.0485 0.0507 0.0400 0.0464 199,115 -0.00(-1.69%)
May 08, 2020 0.0466 0.0472 0.0380 0.0472 11,200 -0.00(-7.45%)
May 07, 2020 0.0454 0.0510 0.0454 0.0510 7,306 +0.00(+6.25%)
May 06, 2020 0.0446 0.0490 0.0446 0.0480 88,930 +0.00(+3.45%)
May 05, 2020 0.0473 0.0562 0.0464 0.0464 23,454 -0.01(-18.88%)
May 04, 2020 0.0518 0.0572 0.0477 0.0572 35,050 +0.00(+0.00%)
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.