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 UNCHANGED
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 (%)
Sep 30, 2020 0.0380 0.0463 0.0357 0.0405 14,427 +0.00(+4.92%)
Sep 29, 2020 0.0386 0.0386 0.0386 0.0386 133 -0.01(-13.84%)
Sep 28, 2020 0.0500 0.0500 0.0375 0.0448 46,050 -0.00(-4.68%)
Sep 25, 2020 0.0408 0.0480 0.0408 0.0470 12,200 +0.00(+4.44%)
Sep 24, 2020 0.0440 0.0482 0.0440 0.0450 17,342 -0.00(-7.02%)
Sep 23, 2020 0.0484 0.0491 0.0484 0.0484 8,882 -0.00(-2.02%)
Sep 22, 2020 0.0505 0.0559 0.0450 0.0494 43,635 +0.00(+9.78%)
Sep 21, 2020 0.0509 0.0575 0.0442 0.0450 49,735 -0.00(-7.98%)
Sep 18, 2020 0.0510 0.0518 0.0488 0.0489 13,100 -0.00(-5.42%)
Sep 17, 2020 0.0517 0.0517 0.0517 0.0517 10,000 -0.00(-0.39%)
Sep 16, 2020 0.0535 0.0607 0.0512 0.0519 76,719 +0.00(+5.27%)
Sep 15, 2020 0.0532 0.0670 0.0493 0.0493 40,900 -0.00(-1.40%)
Sep 14, 2020 0.0600 0.0600 0.0470 0.0500 30,009 +0.00(+1.63%)
Sep 11, 2020 0.0589 0.0589 0.0492 0.0492 53,700 -0.01(-16.47%)
Sep 10, 2020 0.0564 0.0600 0.0541 0.0589 34,607 +0.00(+4.80%)
Sep 09, 2020 0.0580 0.0580 0.0562 0.0562 1,100 -0.00(-3.10%)
Sep 08, 2020 0.0609 0.0609 0.0520 0.0580 50,275 +0.01(+12.62%)
Sep 04, 2020 0.0585 0.0585 0.0441 0.0515 153,900 -0.00(-0.96%)
Sep 03, 2020 0.0570 0.0570 0.0482 0.0520 21,206 -0.00(-6.31%)
Sep 02, 2020 0.0505 0.0570 0.0505 0.0555 46,624 +0.00(+3.93%)
Sep 01, 2020 0.0505 0.0575 0.0446 0.0534 402,597 +0.01(+25.35%)
Aug 31, 2020 0.0488 0.0510 0.0426 0.0426 23,068 -0.01(-14.80%)
Aug 28, 2020 0.0481 0.0547 0.0446 0.0500 36,500 +0.00(+3.73%)
Aug 27, 2020 0.0426 0.0533 0.0426 0.0482 30,200 +0.01(+13.95%)
Aug 26, 2020 0.0476 0.0558 0.0423 0.0423 44,650 -0.00(-9.42%)
Aug 25, 2020 0.0489 0.0489 0.0467 0.0467 2,100 -0.01(-13.68%)
Aug 24, 2020 0.0530 0.0570 0.0467 0.0541 96,652 +0.00(+4.04%)
Aug 21, 2020 0.0567 0.0608 0.0502 0.0520 56,500 -0.00(-7.64%)
Aug 20, 2020 0.0567 0.0567 0.0563 0.0563 2,832 -0.00(-2.93%)
Aug 19, 2020 0.0540 0.0580 0.0519 0.0580 101,276 +0.01(+11.54%)
Aug 18, 2020 0.0520 0.0540 0.0512 0.0520 18,562 -0.00(-5.28%)
Aug 17, 2020 0.0500 0.0580 0.0493 0.0549 24,244 +0.00(+1.48%)
Aug 14, 2020 0.0492 0.0588 0.0492 0.0541 30,600 +0.00(+0.19%)
Aug 13, 2020 0.0553 0.0600 0.0517 0.0540 50,860 -0.00(-8.47%)
Aug 12, 2020 0.0553 0.0590 0.0553 0.0590 91,084 +0.00(+0.17%)
Aug 11, 2020 0.0641 0.0641 0.0589 0.0589 47,320 -0.00(-6.06%)
Aug 10, 2020 0.0560 0.0627 0.0560 0.0627 4,800 +0.00(+5.38%)
Aug 07, 2020 0.0628 0.0628 0.0595 0.0595 53,400 +0.00(+5.68%)
Aug 06, 2020 0.0668 0.0668 0.0519 0.0563 21,297 -0.00(-2.93%)
Aug 05, 2020 0.0610 0.0621 0.0570 0.0580 45,962 -0.00(-5.69%)
Aug 04, 2020 0.0634 0.0634 0.0598 0.0615 39,016 -0.00(-3.15%)
Aug 03, 2020 0.0600 0.0700 0.0570 0.0635 54,153 +0.00(+0.00%)
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%)
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.