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 )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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, 2019 0.1590 0.1750 0.1509 0.1509 56,621 -0.01(-7.08%)
Sep 27, 2019 0.1527 0.1744 0.1527 0.1624 44,100 +0.01(+7.41%)
Sep 26, 2019 0.1637 0.1710 0.1453 0.1512 166,023 -0.02(-11.06%)
Sep 25, 2019 0.1773 0.1834 0.1642 0.1700 76,896 -0.01(-7.05%)
Sep 24, 2019 0.1825 0.1829 0.1720 0.1829 82,219 -0.00(-2.09%)
Sep 23, 2019 0.1791 0.1870 0.1610 0.1868 48,005 +0.00(+1.58%)
Sep 20, 2019 0.1700 0.1859 0.1650 0.1839 58,700 +0.01(+6.30%)
Sep 19, 2019 0.1760 0.1900 0.1650 0.1730 70,981 -0.00(-1.70%)
Sep 18, 2019 0.1650 0.1856 0.1650 0.1760 64,050 +0.01(+3.65%)
Sep 17, 2019 0.1800 0.1860 0.1635 0.1698 98,090 -0.01(-6.91%)
Sep 16, 2019 0.1830 0.1890 0.1675 0.1824 107,071 +0.00(+0.27%)
Sep 13, 2019 0.1908 0.1908 0.1500 0.1819 94,200 -0.00(-1.20%)
Sep 12, 2019 0.1792 0.1888 0.1700 0.1841 98,178 +0.00(+1.71%)
Sep 11, 2019 0.1838 0.1948 0.1770 0.1810 186,602 +0.00(+0.56%)
Sep 10, 2019 0.1835 0.1835 0.1700 0.1800 93,975 -0.00(-0.50%)
Sep 09, 2019 0.1861 0.1876 0.1809 0.1809 66,984 -0.01(-3.42%)
Sep 06, 2019 0.1872 0.1919 0.1784 0.1873 38,400 +0.00(+1.24%)
Sep 05, 2019 0.1907 0.1960 0.1799 0.1850 63,258 +0.00(+1.26%)
Sep 04, 2019 0.1800 0.1827 0.1738 0.1827 17,505 +0.01(+4.40%)
Sep 03, 2019 0.1750 0.1780 0.1700 0.1750 34,527 +0.00(+0.00%)
Aug 30, 2019 0.1796 0.1900 0.1750 0.1750 14,900 -0.01(-6.32%)
Aug 29, 2019 0.1856 0.1868 0.1710 0.1868 28,058 +0.00(+1.52%)
Aug 28, 2019 0.1729 0.1843 0.1710 0.1840 23,491 +0.01(+7.60%)
Aug 27, 2019 0.1686 0.1821 0.1674 0.1710 27,727 -0.00(-2.23%)
Aug 26, 2019 0.1840 0.1840 0.1640 0.1749 13,775 -0.01(-2.83%)
Aug 23, 2019 0.1840 0.1891 0.1710 0.1800 21,800 -0.01(-5.26%)
Aug 22, 2019 0.1900 0.1910 0.1750 0.1900 46,975 +0.02(+8.57%)
Aug 21, 2019 0.1900 0.1980 0.1741 0.1750 20,554 -0.01(-5.41%)
Aug 20, 2019 0.1838 0.1930 0.1722 0.1850 47,256 +0.01(+3.76%)
Aug 19, 2019 0.1790 0.1900 0.1670 0.1783 17,200 -0.00(-0.94%)
Aug 16, 2019 0.1780 0.1822 0.1720 0.1800 14,000 +0.01(+7.46%)
Aug 15, 2019 0.1778 0.1815 0.1675 0.1675 46,141 -0.01(-6.37%)
Aug 14, 2019 0.1733 0.1829 0.1650 0.1789 43,200 +0.00(+2.05%)
Aug 13, 2019 0.1792 0.1800 0.1688 0.1753 59,630 -0.00(-2.61%)
Aug 12, 2019 0.1920 0.1920 0.1751 0.1800 21,281 -0.00(-0.55%)
Aug 09, 2019 0.1785 0.1870 0.1720 0.1810 37,200 +0.00(+2.26%)
Aug 08, 2019 0.1855 0.1960 0.1750 0.1770 56,984 -0.01(-4.84%)
Aug 07, 2019 0.1800 0.1890 0.1676 0.1860 72,203 +0.01(+4.32%)
Aug 06, 2019 0.1790 0.1860 0.1747 0.1783 25,769 -0.00(-0.94%)
Aug 05, 2019 0.2100 0.2100 0.1551 0.1800 65,051 -0.01(-3.74%)
Aug 02, 2019 0.1927 0.1927 0.1727 0.1870 55,700 +0.00(+1.08%)
Aug 01, 2019 0.1890 0.1940 0.1790 0.1850 68,467 +0.01(+4.52%)
Jul 31, 2019 0.1955 0.2028 0.1770 0.1770 55,779 -0.02(-9.32%)
Jul 30, 2019 0.1880 0.2070 0.1880 0.1952 25,599 +0.02(+9.36%)
Jul 29, 2019 0.2000 0.2000 0.1785 0.1785 171,092 +0.00(+0.28%)
Jul 26, 2019 0.1796 0.1890 0.1769 0.1780 17,800 -0.00(-1.06%)
Jul 25, 2019 0.2460 0.2460 0.1735 0.1799 132,115 -0.01(-2.76%)
Jul 24, 2019 0.1814 0.1953 0.1814 0.1850 63,243 +0.00(+1.93%)
Jul 23, 2019 0.1921 0.1921 0.1800 0.1815 66,931 -0.01(-3.56%)
Jul 22, 2019 0.2521 0.2521 0.1818 0.1882 25,744 -0.01(-3.64%)
Jul 19, 2019 0.1885 0.1999 0.1848 0.1953 32,800 +0.01(+2.95%)
Jul 18, 2019 0.1963 0.2199 0.1879 0.1897 107,114 -0.02(-8.40%)
Jul 17, 2019 0.2079 0.2189 0.1900 0.2071 150,250 -0.00(-1.38%)
Jul 16, 2019 0.2200 0.2500 0.1937 0.2100 213,012 -0.01(-4.42%)
Jul 15, 2019 0.2135 0.2500 0.2135 0.2197 155,983 -0.00(-0.14%)
Jul 12, 2019 0.2176 0.2318 0.2176 0.2200 312,300 +0.01(+3.33%)
Jul 11, 2019 0.2270 0.2318 0.2100 0.2129 108,576 -0.01(-2.79%)
Jul 10, 2019 0.2307 0.2400 0.2075 0.2190 262,973 -0.01(-4.78%)
Jul 09, 2019 0.2261 0.2528 0.2200 0.2300 488,527 +0.00(+0.97%)
Jul 08, 2019 0.1954 0.2310 0.1924 0.2278 602,363 +0.04(+23.14%)
Jul 05, 2019 0.1813 0.1852 0.1700 0.1850 41,100 -0.00(-1.39%)
Jul 03, 2019 0.1855 0.1890 0.1816 0.1876 16,200 +0.01(+4.05%)
Jul 02, 2019 0.1659 0.1803 0.1659 0.1803 23,550 -0.01(-3.06%)
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.