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 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%)
Nov 04, 2019 0.1820 0.1820 0.1820 0 +0.01(+3.41%)
Oct 30, 2019 0.1760 0.1760 0.1760 0 +0.02(+9.93%)
Oct 24, 2019 0.1601 0.1601 0.1601 0 -0.08(-33.29%)
Oct 22, 2019 0.2400 0.2400 0.2400 0 +0.09(+59.89%)
Oct 21, 2019 0.1501 0.1501 0.1501 0.1501 105 -0.10(-39.96%)
Oct 17, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 11, 2019 0.1900 0.2500 0.1900 0.2500 1,300 +0.08(+50.60%)
Oct 10, 2019 0.1660 0.1660 0.1660 0.1660 150 +0.02(+10.67%)
Oct 08, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2019 0.1500 0.1500 0.1500 0.1500 140 -0.05(-25.00%)
Oct 04, 2019 0.2000 0.2000 0.2000 0.2000 900 -0.03(-13.01%)
Oct 01, 2019 0.2299 0.2299 0.2299 0 +0.00(+0.00%)
Sep 26, 2019 0.2299 0.2299 0.2299 0 +0.09(+64.21%)
Sep 25, 2019 0.1760 0.1760 0.1400 0.1400 2,083 +0.00(+0.00%)
Sep 24, 2019 0.1820 0.1820 0.1400 0.1400 3,330 -0.05(-26.32%)
Sep 23, 2019 0.1900 0.1900 0.1900 0.1900 3,620 -0.01(-5.00%)
Sep 20, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 19, 2019 0.2300 0.2300 0.2000 0.2000 5,100 -0.03(-13.04%)
Sep 18, 2019 0.2800 0.2800 0.2300 0.2300 3,080 -0.05(-17.86%)
Sep 17, 2019 0.2800 0.2800 0.2800 20 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.2800 0.2800 0.2800 3,726 +0.00(+0.00%)
Sep 13, 2019 0.2800 0.2800 0.2800 0.2800 3,300 +0.00(+0.00%)
Sep 12, 2019 0.1820 0.2800 0.1820 0.2800 3,325 +0.10(+51.35%)
Sep 11, 2019 0.2500 0.2500 0.1850 0.1850 3,739 -0.02(-7.50%)
Sep 09, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 06, 2019 0.2050 0.2050 0.2050 0.2050 100 +0.00(+0.00%)
Sep 04, 2019 0.2050 0.2050 0.2050 0 -0.05(-18.97%)
Aug 30, 2019 0.2530 0.2530 0.2530 0 +0.00(+1.20%)
Aug 29, 2019 0.2500 0.2500 0.2500 0.2500 2,000 -0.03(-10.71%)
Aug 28, 2019 0.2575 0.3000 0.2575 0.2800 12,347 -0.02(-6.67%)
Aug 27, 2019 0.3000 0.3000 0.3000 0.3000 100 +0.01(+1.69%)
Aug 26, 2019 0.2900 0.2980 0.2900 0.2950 9,636 -0.00(-1.01%)
Aug 22, 2019 0.2980 0.2980 0.2980 0 -0.00(-0.67%)
Aug 21, 2019 0.3000 0.3000 0.3000 0.3000 100 +0.09(+42.86%)
Aug 20, 2019 0.0510 0.2100 0.0510 0.2100 27,875 +0.03(+16.67%)
Aug 19, 2019 0.2100 0.2100 0.1800 0.1800 17,283 -0.03(-14.29%)
Aug 16, 2019 0.2500 0.2500 0.2000 0.2100 17,200 -0.00(-0.47%)
Aug 15, 2019 0.2110 0.2110 0.2110 80 +0.00(+0.00%)
Aug 13, 2019 0.2110 0.2110 0.2110 0 -0.09(-29.67%)
Aug 12, 2019 0.3000 0.3000 0.3000 0.3000 110 +0.01(+3.45%)
Aug 09, 2019 0.2900 0.2900 0.2900 0.2900 200 +0.07(+29.75%)
Aug 07, 2019 0.2235 0.2235 0.2235 0 -0.03(-10.64%)
Aug 06, 2019 0.2501 0.2501 0.2501 0.2501 500 +0.05(+22.00%)
Aug 05, 2019 0.2050 0.2050 0.2050 10 +0.00(+0.00%)
Aug 02, 2019 0.2100 0.2100 0.2050 0.2050 13,800 +0.00(+2.45%)
Aug 01, 2019 0.2501 0.2501 0.2001 0.2001 2,500 -0.05(-19.99%)
Jul 30, 2019 0.2501 0.2501 0.2501 0 -0.05(-16.63%)
Jul 29, 2019 0.2000 0.3000 0.2000 0.3000 3,428 +0.10(+50.00%)
Jul 25, 2019 0.2000 0.2000 0.2000 0 -0.08(-28.57%)
Jul 24, 2019 0.2500 0.2800 0.2075 0.2800 14,960 +0.03(+12.00%)
Jul 23, 2019 0.2500 0.2500 0.2500 0.2500 2,730 -0.05(-15.65%)
Jul 22, 2019 0.2964 0.2964 0.2964 0.2964 500 +0.05(+18.56%)
Jul 18, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 16, 2019 0.2500 0.2500 0.2500 0 -0.09(-27.30%)
Jul 15, 2019 0.3439 0.3439 0.3439 0.3439 100 +0.04(+14.63%)
Jul 12, 2019 0.3158 0.3158 0.3000 0.3000 4,500 -0.03(-8.90%)
Jul 10, 2019 0.3293 0.3293 0.3293 0 +0.01(+2.91%)
Jul 09, 2019 0.3200 0.3200 0.3200 0.3200 8,485 -0.02(-7.25%)
Jul 08, 2019 0.3200 0.3450 0.3200 0.3450 4,295 +0.00(+1.20%)
Jul 03, 2019 0.3409 0.3409 0.3409 0 +0.02(+6.50%)
Jul 02, 2019 0.3617 0.3617 0.3201 0.3201 1,500 -0.01(-3.00%)
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.