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

Trulite Inc (OP: TRUL )

0.0001 UNCHANGED
Last Price Updated: 11:36 AM EDT, Oct 11, 2023 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 28, 2019 0.3617 0.3617 0.3617 0.3617 2,000 +0.00(+0.00%)
Jun 27, 2019 0.3300 0.3800 0.3300 0.3617 29,298 -0.03(-8.43%)
Jun 26, 2019 0.3951 0.3951 0.3950 0.3950 1,485 -0.00(-0.03%)
Jun 25, 2019 0.3401 0.3951 0.3401 0.3951 1,450 +0.05(+16.17%)
Jun 24, 2019 0.3401 0.3401 0.3401 0.3401 500 -0.05(-13.92%)
Jun 21, 2019 0.3951 0.3951 0.3951 1 +0.00(+0.00%)
Jun 20, 2019 0.4500 0.4500 0.3951 0.3951 1,201 -0.05(-12.20%)
Jun 19, 2019 0.4500 0.4500 0.4500 0.4500 100 +0.05(+13.90%)
Jun 18, 2019 0.3501 0.3951 0.3501 0.3951 1,275 +0.05(+16.17%)
Jun 14, 2019 0.3401 0.3401 0.3401 0 -0.09(-20.91%)
Jun 12, 2019 0.4300 0.4300 0.4300 0 +0.09(+26.47%)
Jun 11, 2019 0.4050 0.4050 0.3400 0.3400 836 -0.07(-17.07%)
Jun 10, 2019 0.3590 0.4100 0.3590 0.4100 2,515 +0.07(+20.59%)
Jun 07, 2019 0.3400 0.3400 0.3400 0.3400 100 -0.06(-15.00%)
Jun 06, 2019 0.4000 0.4000 0.4000 0.4000 1,800 +0.03(+7.96%)
Jun 05, 2019 0.5050 0.5050 0.3500 0.3705 47,472 -0.13(-26.63%)
Jun 04, 2019 0.5050 0.5050 0.5050 0.5050 650 +0.05(+12.22%)
Jun 03, 2019 0.4450 0.4500 0.4400 0.4500 14,990 +0.01(+1.12%)
May 31, 2019 0.4700 0.4700 0.4400 0.4450 13,000 -0.05(-11.00%)
May 30, 2019 0.5100 0.5100 0.5000 0.5000 1,950 -0.03(-5.66%)
May 29, 2019 0.5000 0.5300 0.5000 0.5300 6,700 +0.06(+12.77%)
May 28, 2019 0.5300 0.5300 0.4675 0.4700 20,237 +0.00(+0.00%)
May 24, 2019 0.5000 0.5000 0.4700 0.4700 200 -0.07(-12.96%)
May 23, 2019 0.5400 0.5400 0.5400 0.5400 5,560 +0.07(+14.89%)
May 22, 2019 0.5300 0.5300 0.4700 0.4700 2,300 +0.00(+0.00%)
May 21, 2019 0.5000 0.5000 0.4700 0.4700 2,850 +0.00(+0.00%)
May 20, 2019 0.4700 0.4700 0.4700 0.4700 550 +0.00(+0.00%)
May 16, 2019 0.4700 0.4700 0.4700 0 +0.06(+16.05%)
May 15, 2019 0.5500 0.5500 0.4050 0.4050 20,945 -0.15(-26.36%)
May 14, 2019 0.5900 0.6100 0.5500 0.5500 17,798 -0.04(-6.78%)
May 10, 2019 0.5900 0.5900 0.5900 0 -0.07(-10.61%)
May 09, 2019 0.6200 0.6700 0.5800 0.6600 12,910 +0.04(+6.45%)
May 08, 2019 0.6900 0.6900 0.5550 0.6200 15,440 +0.03(+5.08%)
May 07, 2019 0.7000 0.7700 0.5900 0.5900 96,837 -0.29(-32.95%)
May 06, 2019 0.8450 0.9300 0.8000 0.8800 18,681 +0.18(+25.71%)
May 03, 2019 0.8200 0.8900 0.7000 0.7000 24,200 +0.15(+27.27%)
May 02, 2019 0.7450 0.7450 0.5500 0.5500 1,350 -0.20(-26.67%)
May 01, 2019 0.7500 0.7500 0.6700 0.7500 900 +0.00(+0.54%)
Apr 30, 2019 0.7000 0.7900 0.7000 0.7460 7,135 +0.08(+11.34%)
Apr 29, 2019 0.9900 0.9900 0.6700 0.6700 30,948 -0.32(-32.32%)
Apr 26, 2019 0.9650 1.020 0.8400 0.9900 45,300 +0.03(+2.59%)
Apr 25, 2019 1.400 1.400 0.8005 0.9650 37,808 -0.43(-31.07%)
Apr 24, 2019 1.300 1.400 1.000 1.400 6,899 +0.20(+16.67%)
Apr 23, 2019 1.440 1.450 0.9200 1.200 55,309 -0.20(-14.29%)
Apr 22, 2019 1.340 1.850 1.340 1.400 89,480 +0.06(+4.48%)
Apr 18, 2019 1.130 1.920 1.100 1.340 49,500 +0.22(+19.64%)
Apr 17, 2019 1.090 1.150 0.6550 1.120 47,166 +0.13(+13.13%)
Apr 16, 2019 0.8010 0.9900 0.6050 0.9900 11,634 +0.29(+41.41%)
Apr 15, 2019 0.7000 0.8500 0.5550 0.7001 24,472 +0.00(+0.01%)
Apr 12, 2019 0.6100 0.9000 0.6000 0.7000 9,600 +0.18(+34.62%)
Apr 11, 2019 0.6000 0.6500 0.5200 0.5200 4,520 -0.08(-13.33%)
Apr 10, 2019 0.4500 0.6000 0.4500 0.6000 2,380 +0.15(+33.33%)
Apr 09, 2019 0.6150 0.6150 0.4500 0.4500 575 -0.15(-25.00%)
Apr 08, 2019 0.5000 0.6000 0.4500 0.6000 3,924 +0.20(+50.00%)
Apr 05, 2019 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Apr 04, 2019 0.3830 0.5000 0.3830 0.4000 10,824 +0.03(+8.11%)
Apr 03, 2019 0.3700 0.3700 0.3700 0.3700 100 -0.03(-7.50%)
Apr 02, 2019 0.4800 0.4800 0.4000 0.4000 900 -0.10(-20.00%)
Apr 01, 2019 0.5000 0.5000 0.3820 0.5000 1,700 +0.12(+30.55%)
Mar 29, 2019 0.5000 0.5000 0.3830 0.3830 3,000 +0.00(+0.00%)
Mar 26, 2019 0.3830 0.3830 0.3830 0 -0.11(-22.49%)
Mar 25, 2019 0.5000 0.5000 0.4941 0.4941 853 -0.01(-1.18%)
Mar 22, 2019 0.5000 0.5020 0.5000 0.5000 3,000 +0.09(+21.95%)
Mar 20, 2019 0.4100 0.4100 0.4100 0 -0.09(-18.00%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5000 16,983 -0.01(-2.15%)
Mar 18, 2019 0.4000 0.5110 0.3600 0.5110 35,905 +0.16(+44.15%)
Mar 14, 2019 0.3545 0.3545 0.3545 0 +0.00(+1.29%)
Mar 13, 2019 0.3500 0.3500 0.3500 0.3500 180 -0.12(-26.32%)
Mar 11, 2019 0.4750 0.4750 0.4750 0 +0.12(+35.71%)
Mar 08, 2019 0.3500 0.3500 0.3500 0.3500 100 -0.05(-12.50%)
Mar 05, 2019 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Mar 04, 2019 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Mar 01, 2019 0.3500 0.3500 0.3500 0.3500 1,900 +0.00(+0.00%)
Feb 28, 2019 0.4000 0.5000 0.3500 0.3500 4,551 -0.05(-12.50%)
Feb 27, 2019 0.4500 0.4500 0.4000 0.4000 9,196 -0.05(-11.11%)
Feb 26, 2019 0.4500 0.6000 0.4500 0.4500 10,141 -0.14(-24.37%)
Feb 25, 2019 0.4139 0.5950 0.4139 0.5950 38,253 +0.20(+50.63%)
Feb 22, 2019 0.4400 0.4400 0.3950 0.3950 2,400 +0.00(+0.03%)
Feb 21, 2019 0.3950 0.3950 0.3949 0.3949 3,350 +0.06(+17.88%)
Feb 20, 2019 0.3400 0.4000 0.3350 0.3350 5,400 +0.00(+1.21%)
Feb 19, 2019 0.4195 0.4790 0.3300 0.3310 13,904 +0.02(+7.12%)
Feb 15, 2019 0.3090 0.3090 0.3090 0.3090 1,000 +0.01(+3.00%)
Feb 14, 2019 0.3200 0.4000 0.3000 0.3000 19,166 -0.10(-25.00%)
Feb 13, 2019 0.4000 0.4000 0.4000 0.4000 100 -0.09(-18.37%)
Feb 12, 2019 0.4900 0.4900 0.4900 0.4900 840 +0.00(+0.00%)
Feb 11, 2019 0.4900 0.4900 0.4500 0.4900 6,450 +0.19(+63.33%)
Feb 07, 2019 0.3000 0.3000 0.3000 0 -0.20(-39.39%)
Feb 06, 2019 0.3800 0.4950 0.3800 0.4950 1,500 +0.22(+83.33%)
Feb 05, 2019 0.5300 0.5300 0.2550 0.2700 17,062 -0.07(-20.59%)
Feb 04, 2019 0.3400 0.4750 0.3400 0.3400 1,730 -0.13(-27.40%)
Feb 01, 2019 0.4750 0.4750 0.4683 0.4683 1,200 -0.02(-3.64%)
Jan 30, 2019 0.4860 0.4860 0.4860 0 +0.00(+0.00%)
Jan 29, 2019 0.4550 0.5000 0.4550 0.4860 1,420 +0.15(+42.94%)
Jan 28, 2019 0.5199 0.5199 0.3400 0.3400 1,611 -0.11(-25.27%)
Jan 25, 2019 0.4550 0.4550 0.4550 0.4550 500 +0.05(+13.75%)
Jan 24, 2019 0.5200 0.5200 0.4000 0.4000 1,500 +0.06(+17.30%)
Jan 23, 2019 0.5700 0.5700 0.3410 0.3410 12,850 -0.23(-40.18%)
Jan 22, 2019 0.5645 0.8500 0.2290 0.5700 9,852 +0.36(+168.74%)
Jan 18, 2019 0.4450 0.6200 0.2021 0.2121 10,000 -0.23(-51.80%)
Jan 17, 2019 0.4400 0.4500 0.2550 0.4400 20,369 +0.27(+158.82%)
Jan 16, 2019 0.1680 0.1700 0.1680 0.1700 1,300 -0.28(-62.22%)
Jan 15, 2019 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Jan 14, 2019 0.6700 0.6700 0.4500 0.4500 6,219 +0.01(+2.27%)
Jan 11, 2019 0.4400 0.4400 0.4400 0.4400 200 -0.01(-1.79%)
Jan 10, 2019 0.4500 0.4500 0.1700 0.4480 1,504 -0.00(-0.44%)
Jan 09, 2019 0.4500 0.4500 0.4500 0.4500 115 +0.00(+0.00%)
Jan 08, 2019 0.4500 0.4500 0.4500 0.4500 555 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4500 0.4500 0.4500 104 +0.03(+6.13%)
Jan 04, 2019 0.4480 0.4480 0.1660 0.4240 1,600 -0.07(-14.86%)
Dec 31, 2018 0.4980 0.4980 0.4980 0 +0.24(+91.54%)
Dec 26, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 24, 2018 0.2600 0.2600 0.2600 0.2600 900 +0.00(+0.00%)
Dec 21, 2018 0.2600 0.2700 0.2600 0.2600 2,100 +0.00(+0.00%)
Dec 20, 2018 0.2600 0.2600 0.2600 0.2600 4,800 +0.00(+0.00%)
Dec 19, 2018 0.3780 0.3780 0.2600 0.2600 16,700 -0.13(-33.33%)
Dec 18, 2018 0.4100 0.4100 0.3900 0.3900 680 +0.11(+39.29%)
Dec 17, 2018 0.2800 0.2800 0.2800 0.2800 1,001 +0.00(+0.00%)
Dec 14, 2018 0.2800 0.2800 0.2800 0.2800 600 -0.04(-11.25%)
Dec 13, 2018 0.3155 0.3155 0.3155 0.3155 400 +0.01(+1.77%)
Dec 11, 2018 0.3100 0.3100 0.3100 0 -0.00(-0.06%)
Dec 07, 2018 0.3102 0.3102 0.3102 0 +0.00(+0.00%)
Dec 06, 2018 0.3102 0.3102 0.3102 0.3102 100 +0.00(+0.00%)
Dec 04, 2018 0.4900 0.4900 0.2720 0.3102 5,400 -0.14(-31.05%)
Dec 03, 2018 0.4500 0.4500 0.4300 0.4499 4,777 +0.16(+54.60%)
Nov 29, 2018 0.2910 0.2910 0.2910 0 +0.00(+0.00%)
Nov 28, 2018 0.4900 0.4900 0.2820 0.2910 6,750 +0.00(+0.34%)
Nov 26, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.39%)
Nov 23, 2018 0.2806 0.4500 0.2805 0.2805 1,200 +0.00(+0.00%)
Nov 21, 2018 0.2805 0.2805 0.2805 0 -0.02(-6.50%)
Nov 20, 2018 0.2700 0.4480 0.2700 0.3000 2,700 -0.02(-4.76%)
Nov 19, 2018 0.4900 0.4900 0.2820 0.3150 23,791 -0.17(-35.71%)
Nov 16, 2018 0.4500 0.5000 0.2700 0.4900 11,900 +0.23(+88.46%)
Nov 15, 2018 0.4500 0.4500 0.2570 0.2600 3,300 -0.19(-42.22%)
Nov 13, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 09, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 08, 2018 0.4500 0.4500 0.4500 0.4500 633 +0.20(+77.17%)
Nov 07, 2018 0.4500 0.4500 0.2540 0.2540 8,737 -0.20(-43.56%)
Nov 02, 2018 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Nov 01, 2018 0.3000 0.4800 0.3000 0.4800 3,780 +0.18(+60.00%)
Oct 31, 2018 0.4500 0.4500 0.3000 0.3000 3,098 +0.04(+14.85%)
Oct 30, 2018 0.3000 0.3000 0.2612 0.2612 4,040 +0.01(+3.65%)
Oct 29, 2018 0.4000 0.4000 0.2520 0.2520 1,500 -0.21(-45.22%)
Oct 26, 2018 0.4000 0.4700 0.2500 0.4600 48,200 +0.06(+15.00%)
Oct 25, 2018 0.6200 0.6200 0.4000 0.4000 24,988 -0.12(-23.08%)
Oct 24, 2018 0.6200 0.6200 0.5000 0.5200 9,850 -0.12(-18.75%)
Oct 23, 2018 0.6800 0.6800 0.5300 0.6400 14,005 -0.04(-5.88%)
Oct 22, 2018 0.7000 0.7100 0.6800 0.6800 10,633 -0.02(-2.86%)
Oct 19, 2018 0.7000 0.7000 0.7000 0.7000 200 -0.05(-6.67%)
Oct 18, 2018 0.9500 0.9500 0.7500 0.7500 4,770 -0.02(-3.10%)
Oct 17, 2018 0.7510 0.9800 0.7500 0.7740 19,055 +0.02(+3.06%)
Oct 16, 2018 0.9500 1.000 0.7110 0.7510 52,881 +0.00(+0.13%)
Oct 15, 2018 0.6711 0.9900 0.6700 0.7500 15,941 +0.08(+11.94%)
Oct 12, 2018 0.6800 0.8899 0.6700 0.6700 16,700 +0.02(+3.08%)
Oct 11, 2018 0.8500 0.8500 0.6000 0.6500 19,565 -0.20(-23.53%)
Oct 10, 2018 0.9100 1.000 0.6600 0.8500 31,124 +0.05(+6.25%)
Oct 09, 2018 0.7500 1.000 0.5850 0.8000 69,117 +0.31(+63.27%)
Oct 08, 2018 0.6400 0.6400 0.3110 0.4900 22,648 +0.00(+0.00%)
Oct 05, 2018 0.4500 0.5400 0.4500 0.4900 26,000 +0.02(+4.26%)
Oct 04, 2018 0.5900 0.5950 0.3700 0.4700 59,112 +0.11(+30.52%)
Oct 03, 2018 0.6000 0.7000 0.3601 0.3601 26,431 -0.21(-36.82%)
Oct 02, 2018 0.5500 1.040 0.5100 0.5700 221,470 +0.04(+7.55%)
Oct 01, 2018 0.5110 0.7099 0.3500 0.5300 163,622 -0.22(-29.33%)
Sep 28, 2018 2.310 2.700 0.6100 0.7500 373,600 -2.40(-76.19%)
Sep 27, 2018 1.500 3.400 1.135 3.150 263,854 +2.09(+197.17%)
Sep 26, 2018 0.3500 2.500 0.3500 1.060 511,655 +0.68(+178.95%)
Sep 25, 2018 0.3000 0.5800 0.1600 0.3800 576,926 +0.09(+31.03%)
Sep 24, 2018 0.2500 2.000 0.0950 0.2900 398,044 +0.24(+480.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0 -0.10(-66.67%)
Sep 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 04, 2018 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
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.