TTTSF

Trutrace Technologies (PK) Historical Data

TTTSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2021 0.0672 0.0043 6.84% 0.0629 0.0699 0.0619 110,532
Jan 13 2021 0.0629 -0.0003 -0.47% 0.0627 0.0647 0.0574 113,127
Jan 12 2021 0.0632 -0.0184 -22.55% 0.094 0.0945 0.0616 178,044
Jan 11 2021 0.0816 -0.0012 -1.45% 0.0897 0.0906 0.0675 246,560
Jan 08 2021 0.0828 0.0355 75.05% 0.0563 0.0906 0.0512 599,671
Jan 07 2021 0.0473 0.00 +0.00% 0.051 0.0565 0.039 0
Jan 07 2021 0.0473 0.0051 12.09% 0.051 0.0565 0.039 28,963
Jan 06 2021 0.0422 -0.0008 -1.86% 0.0433 0.0464 0.039 57,500
Jan 05 2021 0.043 0.0031 7.77% 0.038 0.044 0.038 78,287
Jan 04 2021 0.0399 -0.00155 -3.74% 0.0473 0.0473 0.0375 51,810
Jan 01 2021 0.04145 0.00 +0.00% 0.03869 0.0442 0.0352 0
Dec 31 2020 0.04145 -0.00255 -5.8% 0.03869 0.0442 0.0352 50,166
Dec 30 2020 0.044 0.0006 1.38% 0.044 0.048 0.0383 302,674
Dec 29 2020 0.0434 0.0034 8.5% 0.061 0.06194 0.0434 90,799
Dec 28 2020 0.04 0.00 +0.00% 0.058 0.0657 0.039 0
Dec 28 2020 0.04 -0.0146 -26.74% 0.058 0.0657 0.039 30,604
Dec 25 2020 0.0546 0.00 +0.00% 0.056727 0.06 0.0546 0
Dec 24 2020 0.0546 0.00 +0.00% 0.056727 0.06 0.0546 0
Dec 24 2020 0.0546 0.00095 1.77% 0.056727 0.06 0.0546 22,460
Dec 23 2020 0.05365 0.01035 23.9% 0.0505 0.0597 0.0493 173,072
Dec 22 2020 0.0433 -0.0006 -1.37% 0.0408 0.0433 0.0376 43,088
Dec 21 2020 0.0439 0.0048 12.28% 0.0388 0.0478 0.0388 98,710
Dec 18 2020 0.0391 0.0049 14.33% 0.0362 0.0442 0.0362 56,314
Dec 17 2020 0.0342 0.00 +0.00% 0.03625 0.03625 0.0342 0
Dec 17 2020 0.0342 0.00006 0.18% 0.03625 0.03625 0.0342 11,800
Dec 16 2020 0.03414 -0.00126 -3.56% 0.0378 0.0378 0.03414 24,811
Dec 15 2020 0.0354 0.00 +0.00% 0.0379 0.0379 0.03 0
Dec 15 2020 0.0354 0.0002 0.57% 0.0379 0.0379 0.03 39,539
Dec 14 2020 0.0352 0.0032 10.0% 0.0339 0.0352 0.0305 63,898
Dec 11 2020 0.032 -0.0021 -6.16% 0.0338 0.0338 0.0303 53,300
Dec 10 2020 0.0341 -0.0008 -2.29% 0.035 0.035 0.033911 8,791
Dec 09 2020 0.0349 0.00 +0.00% 0.03 0.0349 0.03 0
Dec 09 2020 0.0349 0.00117 3.48% 0.03 0.0349 0.03 17,000
Dec 08 2020 0.033726 0.00373 12.42% 0.0345 0.041 0.029 54,012
Dec 07 2020 0.03 -0.0072 -19.35% 0.0372 0.04 0.03 42,501
Dec 04 2020 0.0372 0.00 +0.00% 0.035088 0.0414 0.034 0
Dec 04 2020 0.0372 0.0042 12.73% 0.035088 0.0414 0.034 52,245
Dec 03 2020 0.033 0.00 +0.00% 0.035 0.039 0.033 0
Dec 03 2020 0.033 -0.006 -15.38% 0.035 0.039 0.033 101,400
Dec 02 2020 0.039 0.0053 15.73% 0.0386 0.039 0.0386 10,110
Dec 01 2020 0.0337 -0.0059 -14.9% 0.04 0.04 0.0337 30,062
Nov 30 2020 0.0396 0.00 +0.00% 0.035 0.046 0.035 0
Nov 30 2020 0.0396 0.0049 14.12% 0.035 0.046 0.035 47,891
Nov 27 2020 0.0347 0.00 +0.00% 0.0347 0.0347 0.0347 0
Nov 27 2020 0.0347 0.00 0.0% 0.0347 0.0347 0.0347 0
Nov 26 2020 0.0347 0.00 +0.00% 0.0372 0.0372 0.03 0
Nov 25 2020 0.0347 0.00327 10.4% 0.0372 0.0372 0.03 6,815
Nov 24 2020 0.03143 -0.00107 -3.29% 0.0384 0.0384 0.03143 5,080
Nov 23 2020 0.0325 0.0075 30.0% 0.035 0.035 0.03 31,322
Nov 20 2020 0.025 0.00 +0.00% 0.025 0.025 0.025 0
Nov 20 2020 0.025 -0.0085 -25.37% 0.025 0.025 0.025 1,100
Nov 19 2020 0.0335 0.00 +0.00% 0.032 0.0335 0.031 0
Nov 19 2020 0.0335 0.001 3.08% 0.032 0.0335 0.031 17,837
Nov 18 2020 0.0325 0.0025 8.33% 0.037 0.037 0.0325 27,635
Nov 17 2020 0.03 -0.004 -11.76% 0.0332 0.0332 0.03 89,484
Nov 16 2020 0.034 0.003 9.68% 0.0344 0.037 0.034 12,979
Nov 13 2020 0.031 0.00 +0.00% 0.036 0.037 0.03 0
Nov 13 2020 0.031 -0.006 -16.22% 0.036 0.037 0.03 29,306
Nov 12 2020 0.037 0.0026 7.56% 0.0387 0.0387 0.034 2,500
Nov 11 2020 0.0344 0.0044 14.67% 0.0344 0.038 0.0344 18,000
Nov 10 2020 0.03 -0.00725 -19.46% 0.05 0.05 0.03 157,000
Nov 09 2020 0.03725 0.00 +0.00% 0.0346 0.038 0.03 0
Nov 09 2020 0.03725 0.00225 6.43% 0.0346 0.038 0.03 59,694
Nov 06 2020 0.035 -0.0001 -0.28% 0.0345 0.035 0.0345 3,000
Nov 05 2020 0.0351 -0.0049 -12.25% 0.0352 0.0382 0.035 213,585
Nov 04 2020 0.04 -0.0009 -2.2% 0.04 0.04 0.0352 18,000
Nov 03 2020 0.0409 0.00 +0.00% 0.04 0.0409 0.03805 0
Nov 03 2020 0.0409 0.0057 16.19% 0.04 0.0409 0.03805 53,000
Nov 02 2020 0.0352 0.0001 0.28% 0.0352 0.037 0.0352 20,275
Oct 30 2020 0.0351 0.00 +0.00% 0.035 0.0399 0.035 0
Oct 30 2020 0.0351 0.00 0.0% 0.035 0.0399 0.035 9,900
Oct 29 2020 0.0351 -0.0036 -9.3% 0.0429 0.0429 0.035 39,502
Oct 28 2020 0.0387 0.00 +0.00% 0.0419 0.042 0.035 0
Oct 28 2020 0.0387 -0.0033 -7.86% 0.0419 0.042 0.035 51,964
Oct 27 2020 0.042 0.007 20.0% 0.042 0.042 0.042 1,615
Oct 26 2020 0.035 0.00 +0.00% 0.035 0.037 0.035 0
Oct 26 2020 0.035 -0.011 -23.91% 0.035 0.037 0.035 61,000
Oct 23 2020 0.046 0.003 6.98% 0.046 0.046 0.046 1,000
Oct 22 2020 0.043 0.00 +0.00% 0.0479 0.0479 0.035 0
Oct 22 2020 0.043 0.0029 7.23% 0.0479 0.0479 0.035 6,280
Oct 21 2020 0.0401 0.004 11.08% 0.0401 0.0401 0.0401 2,800
Oct 20 2020 0.0361 0.00 +0.00% 0.038 0.038 0.0361 0
Oct 20 2020 0.0361 -0.0088 -19.6% 0.038 0.038 0.0361 1,224
Oct 19 2020 0.0449 0.00067 1.51% 0.0381 0.0449 0.038 14,900


Your Recent History
USOTC
TTTSF
Trutrace T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.