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 (%)
Oct 30, 2020 0.6450 0.6450 0.6450 0.6450 200 +0.04(+5.74%)
Oct 29, 2020 0.6538 0.6538 0.6100 0.6100 2,000 -0.01(-1.61%)
Oct 28, 2020 0.6200 0.6200 0.6200 0.6200 1,440 -0.00(-0.02%)
Oct 26, 2020 0.6201 0.6201 0.6201 0 -0.08(-11.41%)
Oct 23, 2020 0.7000 0.7000 0.7000 50 +0.00(+0.00%)
Oct 22, 2020 0.7500 0.7500 0.7000 0.7000 1,850 -0.10(-12.50%)
Oct 21, 2020 0.7000 0.8000 0.7000 0.8000 5,620 +0.10(+14.29%)
Oct 20, 2020 0.7000 0.7100 0.7000 0.7000 520 -0.05(-6.67%)
Oct 19, 2020 0.7000 0.7500 0.7000 0.7500 910 -0.04(-5.06%)
Oct 16, 2020 0.7800 0.7900 0.7320 0.7900 3,300 +0.01(+1.28%)
Oct 14, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Oct 13, 2020 0.7800 0.7800 0.7001 0.7800 4,624 +0.03(+4.00%)
Oct 12, 2020 0.7500 0.7500 0.7500 0.7500 2,746 +0.05(+7.14%)
Oct 09, 2020 0.7000 0.7000 0.7000 0.7000 800 +0.03(+4.48%)
Oct 08, 2020 0.6700 0.6700 0.6700 50 +0.00(+0.00%)
Oct 07, 2020 0.6000 0.6700 0.6000 0.6700 1,576 +0.07(+11.67%)
Oct 06, 2020 0.6000 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Oct 05, 2020 0.7999 0.7999 0.6000 0.6000 1,136 -0.01(-0.83%)
Oct 02, 2020 0.6050 0.6050 0.6050 0.6050 400 +0.01(+0.83%)
Oct 01, 2020 0.6000 0.7999 0.6000 0.6000 440 +0.01(+1.69%)
Sep 30, 2020 0.5800 0.7000 0.5800 0.5900 3,100 -0.21(-26.25%)
Sep 29, 2020 0.8000 0.8000 0.6000 0.8000 4,115 +0.00(+0.00%)
Sep 28, 2020 0.7500 0.8000 0.7500 0.8000 2,697 +0.10(+14.29%)
Sep 25, 2020 0.5500 0.8000 0.5500 0.7000 26,800 +0.15(+27.27%)
Sep 24, 2020 0.5600 0.6300 0.5500 0.5500 1,640 -0.05(-8.33%)
Sep 23, 2020 0.6000 0.6000 0.6000 0.6000 1,035 -0.10(-14.29%)
Sep 22, 2020 0.7899 0.7899 0.6400 0.7000 3,723 +0.02(+2.94%)
Sep 21, 2020 0.4400 0.7899 0.4400 0.6800 2,711 +0.00(+0.00%)
Sep 18, 2020 0.7999 0.7999 0.6800 0.6800 14,400 +0.07(+11.48%)
Sep 17, 2020 0.5605 0.6999 0.5605 0.6100 15,508 +0.10(+19.37%)
Sep 16, 2020 0.6100 0.6100 0.5110 0.5110 2,770 -0.10(-16.23%)
Sep 15, 2020 0.6100 0.6100 0.5110 0.6100 4,240 +0.00(+0.00%)
Sep 14, 2020 0.6200 0.6200 0.5655 0.6100 2,678 +0.09(+17.08%)
Sep 11, 2020 0.6200 0.6200 0.5210 0.5210 3,500 -0.04(-7.05%)
Sep 10, 2020 0.5605 0.5605 0.5605 0.5605 422 -0.05(-8.11%)
Sep 09, 2020 0.6100 0.6100 0.5500 0.6100 3,015 +0.00(+0.00%)
Sep 08, 2020 0.5500 0.6100 0.5500 0.6100 1,400 -0.01(-1.61%)
Sep 04, 2020 0.6100 0.6200 0.5500 0.6200 2,300 +0.00(+0.00%)
Sep 03, 2020 0.5500 0.6200 0.5500 0.6200 1,990 +0.02(+3.33%)
Sep 02, 2020 0.5800 0.6200 0.5800 0.6000 3,762 +0.09(+17.65%)
Aug 31, 2020 0.5100 0.5100 0.5100 0 -0.08(-13.56%)
Aug 28, 2020 0.5900 0.5900 0.5100 0.5900 2,800 +0.08(+15.69%)
Aug 27, 2020 0.5500 0.5500 0.5100 0.5100 1,660 +0.00(+0.00%)
Aug 26, 2020 0.5100 0.5100 0.5100 0.5100 100 -0.05(-8.93%)
Aug 25, 2020 0.5700 0.5700 0.5600 0.5600 1,662 -0.01(-1.75%)
Aug 24, 2020 0.7899 0.7899 0.5700 0.5700 4,538 +0.00(+0.00%)
Aug 21, 2020 0.6950 0.7899 0.5101 0.5700 600 +0.01(+1.79%)
Aug 20, 2020 0.6000 0.6000 0.5500 0.5600 2,290 -0.04(-6.67%)
Aug 19, 2020 0.6000 0.6000 0.6000 0.6000 805 +0.00(+0.00%)
Aug 18, 2020 0.7949 0.7949 0.5550 0.6000 4,645 -0.10(-14.29%)
Aug 17, 2020 0.8600 0.8600 0.6000 0.7000 3,712 +0.12(+20.15%)
Aug 14, 2020 0.4200 0.8050 0.4200 0.5826 22,800 -0.02(-2.90%)
Aug 13, 2020 0.6800 0.9000 0.4100 0.6000 27,411 -0.09(-13.04%)
Aug 12, 2020 0.4750 0.6900 0.4750 0.6900 20,085 +0.28(+68.29%)
Aug 11, 2020 0.4000 0.4100 0.4000 0.4100 895 -0.04(-8.89%)
Aug 10, 2020 0.4800 0.6500 0.4500 0.4500 5,100 -0.04(-8.16%)
Aug 07, 2020 0.2501 0.8000 0.2501 0.4900 14,600 -0.05(-9.26%)
Aug 06, 2020 0.8000 0.8000 0.3670 0.5400 12,933 +0.18(+47.95%)
Aug 05, 2020 0.5500 0.5500 0.3611 0.3650 3,200 -0.02(-3.95%)
Aug 04, 2020 0.3611 0.3800 0.3611 0.3800 210 +0.02(+5.23%)
Aug 03, 2020 0.4999 0.5000 0.3611 0.3611 10,400 -0.10(-21.50%)
Jul 31, 2020 0.4600 0.4600 0.4600 0.4600 300 +0.06(+15.00%)
Jul 30, 2020 0.4305 0.4999 0.3610 0.4000 7,850 +0.04(+11.02%)
Jul 29, 2020 0.3500 0.4950 0.3500 0.3603 9,251 -0.14(-27.93%)
Jul 28, 2020 0.4999 0.4999 0.3500 0.4999 17,241 +0.00(+0.00%)
Jul 27, 2020 0.3001 0.4999 0.3001 0.4999 14,461 +0.15(+42.83%)
Jul 24, 2020 0.3001 0.4999 0.3001 0.3500 8,400 +0.00(+0.00%)
Jul 23, 2020 0.4999 0.4999 0.3500 0.3500 16,570 -0.05(-12.50%)
Jul 22, 2020 0.2900 0.5000 0.2220 0.4000 107,914 +0.11(+37.93%)
Jul 21, 2020 0.1800 0.2900 0.1800 0.2900 3,000 +0.00(+0.00%)
Jul 20, 2020 0.2999 0.2999 0.2900 0.2900 3,762 +0.02(+7.41%)
Jul 17, 2020 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Jul 16, 2020 0.2700 0.2700 0.2600 0.2700 2,800 +0.07(+35.00%)
Jul 15, 2020 0.2000 0.2000 0.2000 0.2000 7,835 +0.00(+0.00%)
Jul 14, 2020 0.2000 0.2000 0.2000 0.2000 2,615 +0.00(+0.00%)
Jul 13, 2020 0.2999 0.2999 0.2000 0.2000 10,861 -0.09(-30.07%)
Jul 10, 2020 0.2900 0.2900 0.2860 0.2860 1,200 +0.08(+41.51%)
Jul 09, 2020 0.2400 0.2999 0.2021 0.2021 9,503 -0.04(-15.79%)
Jul 08, 2020 0.3000 0.3000 0.2400 0.2400 825 -0.06(-20.00%)
Jul 07, 2020 0.3150 0.3200 0.2400 0.3000 5,579 +0.06(+25.00%)
Jul 06, 2020 0.2200 0.2400 0.2200 0.2400 8,393 +0.00(+0.00%)
Jul 01, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2020 0.2399 0.2400 0.2399 0.2400 6,172 +0.00(+0.04%)
Jun 29, 2020 0.2399 0.2399 0.2350 0.2399 1,850 +0.01(+4.26%)
Jun 26, 2020 0.2399 0.2399 0.2201 0.2301 7,300 -0.01(-4.05%)
Jun 25, 2020 0.2201 0.2500 0.2201 0.2398 11,001 -0.00(-0.12%)
Jun 23, 2020 0.2401 0.2401 0.2401 0 -0.10(-29.38%)
Jun 22, 2020 0.3400 0.3400 0.2210 0.3400 720 +0.00(+0.00%)
Jun 18, 2020 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Jun 17, 2020 0.2600 0.3700 0.2600 0.3700 200 +0.11(+42.31%)
Jun 16, 2020 0.3700 0.3700 0.2600 0.2600 3,415 -0.11(-29.73%)
Jun 15, 2020 0.3700 0.3700 0.2600 0.3700 690 +0.00(+0.00%)
Jun 12, 2020 0.2775 0.3700 0.2750 0.3700 5,100 +0.02(+5.71%)
Jun 11, 2020 0.2750 0.3700 0.2750 0.3500 1,045 +0.05(+16.67%)
Jun 10, 2020 0.2800 0.3000 0.2800 0.3000 2,233 +0.03(+11.11%)
Jun 09, 2020 0.4200 0.4200 0.2700 0.2700 850 -0.15(-35.71%)
Jun 08, 2020 0.4900 0.4900 0.2700 0.4200 12,185 +0.08(+21.74%)
Jun 05, 2020 0.2700 0.3450 0.2700 0.3450 4,300 +0.00(+0.00%)
Jun 04, 2020 0.3450 0.3450 0.3450 50 +0.00(+0.00%)
Jun 03, 2020 0.5100 0.5100 0.3450 0.3450 3,782 -0.02(-4.17%)
Jun 02, 2020 0.3075 0.3600 0.3075 0.3600 1,997 +0.09(+35.85%)
Jun 01, 2020 0.2500 0.3450 0.2500 0.2650 3,189 +0.02(+6.00%)
May 29, 2020 0.2500 0.2500 0.2500 0.2500 200 -0.12(-32.43%)
May 28, 2020 0.3300 0.3700 0.3300 0.3700 32,415 +0.07(+24.58%)
May 27, 2020 0.2200 0.2970 0.2200 0.2970 23,105 +0.08(+35.00%)
May 26, 2020 0.2900 0.2900 0.2200 0.2200 453 -0.07(-24.14%)
May 22, 2020 0.2800 0.2935 0.2800 0.2900 3,700 +0.06(+28.21%)
May 21, 2020 0.2970 0.2970 0.2262 0.2262 6,155 -0.02(-9.52%)
May 20, 2020 0.2970 0.2970 0.2022 0.2500 18,654 -0.05(-15.80%)
May 19, 2020 0.2001 0.2969 0.2001 0.2969 11,924 +0.10(+48.38%)
May 18, 2020 0.2960 0.2960 0.2001 0.2001 3,450 -0.09(-32.15%)
May 15, 2020 0.2110 0.2949 0.2110 0.2949 3,800 +0.08(+39.76%)
May 13, 2020 0.2110 0.2110 0.2110 0 -0.09(-29.67%)
May 11, 2020 0.3000 0.3000 0.3000 0 +0.09(+42.18%)
May 07, 2020 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
May 05, 2020 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
May 04, 2020 0.3000 0.3000 0.2110 0.2110 3,000 -0.09(-29.67%)
May 01, 2020 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Apr 30, 2020 0.2110 0.3000 0.2110 0.3000 600 +0.10(+48.51%)
Apr 29, 2020 0.3600 0.3600 0.2000 0.2020 10,836 -0.17(-45.41%)
Apr 27, 2020 0.3700 0.3700 0.3700 0 +0.18(+93.72%)
Apr 24, 2020 0.3850 0.3850 0.1910 0.1910 700 -0.21(-52.25%)
Apr 23, 2020 0.4500 0.4500 0.2390 0.4000 1,662 +0.21(+113.79%)
Apr 22, 2020 0.4400 0.4400 0.1871 0.1871 654 +0.00(+0.00%)
Apr 21, 2020 0.1871 0.1871 0.1871 60 +0.00(+0.00%)
Apr 20, 2020 0.3500 0.4500 0.1871 0.1871 3,810 +0.00(+0.05%)
Apr 17, 2020 0.3499 0.3499 0.1870 0.1870 3,100 -0.07(-28.08%)
Apr 16, 2020 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Apr 15, 2020 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Apr 14, 2020 0.2600 0.2600 0.2000 0.2500 4,000 -0.03(-9.09%)
Apr 13, 2020 0.5300 0.5300 0.2700 0.2750 4,721 +0.00(+0.00%)
Apr 09, 2020 0.2420 0.2800 0.2420 0.2750 5,600 +0.05(+23.32%)
Apr 08, 2020 0.2230 0.2230 0.2230 15 +0.00(+0.00%)
Apr 07, 2020 0.2750 0.2800 0.2230 0.2230 4,145 -0.06(-20.36%)
Apr 06, 2020 0.2499 0.2800 0.2499 0.2800 2,000 +0.03(+12.04%)
Apr 03, 2020 0.2499 0.2499 0.2499 0.2499 1,100 +0.01(+4.13%)
Apr 02, 2020 0.1800 0.2500 0.1800 0.2400 5,220 +0.05(+29.73%)
Apr 01, 2020 0.1850 0.1850 0.1850 30 +0.00(+0.00%)
Mar 27, 2020 0.1850 0.1850 0.1850 0 -0.01(-6.57%)
Mar 26, 2020 0.2600 0.2600 0.1925 0.1980 2,860 -0.06(-23.70%)
Mar 25, 2020 0.2320 0.2595 0.2320 0.2595 1,134 -0.00(-0.19%)
Mar 24, 2020 0.2600 0.2600 0.2600 0.2600 800 +0.05(+25.00%)
Mar 20, 2020 0.2080 0.2080 0.2080 0 -0.05(-20.00%)
Mar 19, 2020 0.2600 0.2600 0.2600 30 +0.00(+0.00%)
Mar 18, 2020 0.2600 0.2600 0.2600 0.2600 100 -0.02(-7.14%)
Mar 17, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.08(+40.00%)
Mar 16, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Mar 13, 2020 0.2200 0.2200 0.1900 0.2000 6,600 +0.01(+4.17%)
Mar 11, 2020 0.1920 0.1920 0.1920 0 -0.13(-39.98%)
Mar 10, 2020 0.2500 0.3199 0.1820 0.3199 1,900 +0.13(+66.61%)
Mar 09, 2020 0.1920 0.1920 0.1920 12 +0.00(+0.00%)
Mar 05, 2020 0.1920 0.1920 0.1920 0 -0.07(-26.15%)
Mar 04, 2020 0.2600 0.2600 0.2600 0.2600 526 +0.06(+30.00%)
Mar 02, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 26, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 25, 2020 0.2000 0.2100 0.2000 0.2000 3,395 -0.01(-4.76%)
Feb 20, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 13, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 11, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 10, 2020 0.2600 0.2600 0.2100 0.2100 1,100 -0.05(-19.14%)
Feb 07, 2020 0.2594 0.2597 0.2594 0.2597 900 +0.00(+0.04%)
Feb 05, 2020 0.2596 0.2596 0.2596 0 +0.00(+0.00%)
Jan 31, 2020 0.2596 0.2596 0.2596 0 -0.00(-0.15%)
Jan 29, 2020 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
Jan 27, 2020 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jan 24, 2020 0.2599 0.2600 0.2350 0.2400 7,100 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2400 0.2400 2,355 +0.04(+20.00%)
Jan 17, 2020 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jan 16, 2020 0.2025 0.2400 0.2025 0.2400 800 +0.07(+45.45%)
Jan 15, 2020 0.1600 0.2200 0.1600 0.1650 4,133 +0.01(+3.13%)
Jan 14, 2020 0.2200 0.2200 0.1600 0.1600 1,600 +0.00(+0.00%)
Jan 13, 2020 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jan 10, 2020 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
Jan 09, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jan 06, 2020 0.1600 0.1600 0.1600 0 +0.01(+5.26%)
Jan 02, 2020 0.1520 0.1520 0.1520 0 -0.07(-30.91%)
Dec 31, 2019 0.2200 0.2200 0.1999 0.2200 4,100 +0.00(+0.00%)
Dec 30, 2019 0.2500 0.2500 0.2200 0.2200 1,500 +0.02(+9.45%)
Dec 27, 2019 0.2500 0.2500 0.2010 0.2010 600 +0.00(+0.00%)
Dec 26, 2019 0.2010 0.2010 0.2010 0.2010 100 -0.00(-2.43%)
Dec 24, 2019 0.2060 0.2060 0.2060 0.2060 900 +0.00(+0.54%)
Dec 23, 2019 0.1520 0.2049 0.1520 0.2049 1,280 -0.05(-18.85%)
Dec 20, 2019 0.2698 0.2698 0.2525 0.2525 400 +0.03(+14.77%)
Dec 19, 2019 0.2200 0.2200 0.2200 20 +0.00(+0.00%)
Dec 18, 2019 0.2000 0.2300 0.1700 0.2200 8,907 -0.05(-18.49%)
Dec 16, 2019 0.2699 0.2699 0.2699 0 +0.00(+0.04%)
Dec 13, 2019 0.2698 0.2698 0.2698 0.2698 100 +0.10(+58.71%)
Dec 12, 2019 0.2699 0.2699 0.1700 0.1700 3,350 -0.10(-37.01%)
Dec 11, 2019 0.2698 0.2699 0.2698 0.2699 200 +0.04(+17.35%)
Dec 10, 2019 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2300 0.2300 0.2300 225 +0.01(+4.55%)
Dec 06, 2019 0.2200 0.2200 0.2200 0.2200 600 +0.01(+4.76%)
Dec 05, 2019 0.2100 0.2100 0.2100 0.2100 1,200 +0.02(+11.64%)
Dec 04, 2019 0.2290 0.2600 0.1881 0.1881 6,500 -0.08(-30.23%)
Dec 03, 2019 0.2698 0.2698 0.2696 0.2696 1,166 +0.08(+43.33%)
Dec 02, 2019 0.1900 0.1900 0.1881 0.1881 1,735 -0.01(-5.95%)
Nov 29, 2019 0.2000 0.2000 0.2000 0.2000 1,200 +0.00(+0.00%)
Nov 27, 2019 0.2759 0.2759 0.2000 0.2000 10,200 -0.08(-27.51%)
Nov 26, 2019 0.2500 0.2759 0.2500 0.2759 7,142 -0.00(-0.04%)
Nov 25, 2019 0.2760 0.2760 0.2760 0.2760 665 +0.07(+31.43%)
Nov 22, 2019 0.2101 0.2101 0.2100 0.2100 10,000 -0.04(-16.00%)
Nov 21, 2019 0.2000 0.2500 0.2000 0.2500 10,288 +0.07(+37.36%)
Nov 20, 2019 0.1820 0.1820 0.1820 0.1820 300 -0.03(-13.33%)
Nov 19, 2019 0.2500 0.2500 0.2100 0.2100 2,008 -0.03(-12.50%)
Nov 18, 2019 0.2400 0.2400 0.2400 0.2400 100 +0.07(+41.18%)
Nov 15, 2019 0.1980 0.1980 0.1700 0.1700 1,200 +0.00(+0.00%)
Nov 13, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.26%)
Nov 08, 2019 0.1501 0.1501 0.1501 0 -0.03(-17.53%)
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.