TTTSF

Trutrace Technologies (PK) Historical Data

TTTSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 0.04565 0.00295 6.91% 0.04565 0.04565 0.04565 900
Jul 26 2021 0.0427 0.0002 0.47% 0.0447 0.0447 0.0425 14,170
Jul 23 2021 0.0425 -0.0005 -1.16% 0.0447 0.0447 0.0425 25,000
Jul 22 2021 0.043 0.00 +0.00% 0.0426 0.0436 0.0425 0
Jul 22 2021 0.043 0.0005 1.18% 0.0426 0.0436 0.0425 23,700
Jul 21 2021 0.0425 -0.0039 -8.41% 0.0443 0.0443 0.0425 15,972
Jul 20 2021 0.0464 0.0014 3.11% 0.0455 0.0471 0.0432 88,941
Jul 19 2021 0.045 0.00 +0.00% 0.0425 0.045 0.0425 0
Jul 19 2021 0.045 0.001 2.27% 0.0425 0.045 0.0425 102,825
Jul 16 2021 0.044 0.0015 3.53% 0.0438 0.044 0.0397 34,200
Jul 15 2021 0.0425 -0.005 -10.53% 0.0429 0.0483 0.0396 61,470
Jul 14 2021 0.0475 0.0056 13.37% 0.0435 0.0485 0.0435 112,340
Jul 13 2021 0.0419 0.00 +0.00% 0.05 0.0524 0.0419 0
Jul 13 2021 0.0419 -0.0061 -12.71% 0.05 0.0524 0.0419 115,011
Jul 12 2021 0.048 0.00 +0.00% 0.0475 0.0492 0.0475 0
Jul 12 2021 0.048 -0.00425 -8.13% 0.0475 0.0492 0.0475 134,200
Jul 09 2021 0.05225 0.00 +0.00% 0.05 0.05225 0.05 0
Jul 09 2021 0.05225 -0.00035 -0.67% 0.05 0.05225 0.05 5,523
Jul 08 2021 0.0526 -0.0003 -0.57% 0.0526 0.0526 0.0475 52,500
Jul 07 2021 0.0529 0.00 +0.00% 0.0524 0.0529 0.0504 0
Jul 07 2021 0.0529 0.0052 10.9% 0.0524 0.0529 0.0504 10,491
Jul 06 2021 0.0477 -0.00763 -13.78% 0.0543 0.0543 0.0477 30,656
Jul 05 2021 0.055325 0.00 +0.00% 0.057 0.057 0.055325 0
Jul 02 2021 0.055325 0.00 +0.00% 0.057 0.057 0.055325 0
Jul 02 2021 0.055325 0.00543 10.87% 0.057 0.057 0.055325 26,012
Jul 01 2021 0.0499 -0.003 -5.67% 0.0499 0.0499 0.0499 375
Jun 30 2021 0.0529 0.0052 10.9% 0.0525 0.0536 0.0484 76,618
Jun 29 2021 0.0477 0.00 +0.00% 0.0524 0.0565 0.0477 0
Jun 29 2021 0.0477 -0.00184 -3.71% 0.0524 0.0565 0.0477 37,199
Jun 28 2021 0.04954 -0.00346 -6.53% 0.0491 0.0532 0.0491 27,032
Jun 25 2021 0.053 0.00 +0.00% 0.045 0.0533 0.0446 0
Jun 25 2021 0.053 0.00815 18.17% 0.045 0.0533 0.0446 195,383
Jun 24 2021 0.04485 -0.00005 -0.11% 0.04595 0.0493 0.0425 43,738
Jun 23 2021 0.0449 0.00 +0.00% 0.053 0.053 0.0427 0
Jun 23 2021 0.0449 0.0012 2.75% 0.053 0.053 0.0427 163,984
Jun 22 2021 0.0437 -0.0003 -0.68% 0.0444 0.0489 0.0437 60,425
Jun 21 2021 0.044 -0.0047 -9.65% 0.0487 0.0487 0.044 1,285
Jun 18 2021 0.0487 0.00 +0.00% 0.04 0.0494 0.04 0
Jun 18 2021 0.0487 0.0002 0.41% 0.04 0.0494 0.04 28,929
Jun 17 2021 0.0485 -0.001 -2.02% 0.0442 0.0497 0.04415 210,376
Jun 16 2021 0.0495 0.00 +0.00% 0.042 0.0495 0.04 0
Jun 16 2021 0.0495 0.0035 7.61% 0.042 0.0495 0.04 156,875
Jun 15 2021 0.046 0.00 +0.00% 0.0492 0.0497 0.045 0
Jun 15 2021 0.046 0.001 2.22% 0.0492 0.0497 0.045 203,331
Jun 14 2021 0.045 -0.0084 -15.73% 0.052 0.052 0.0412 280,573
Jun 11 2021 0.0534 -0.0006 -1.11% 0.054 0.054 0.05295 110,405
Jun 10 2021 0.054 -0.006 -10.0% 0.0566 0.0584 0.05 260,849
Jun 09 2021 0.06 0.00 +0.00% 0.0568 0.06 0.0568 0
Jun 09 2021 0.06 0.0001 0.17% 0.0568 0.06 0.0568 97,693
Jun 08 2021 0.0599 0.00 +0.00% 0.0576 0.0614 0.0576 0
Jun 08 2021 0.0599 -0.0015 -2.44% 0.0576 0.0614 0.0576 42,250
Jun 07 2021 0.0614 -0.0011 -1.76% 0.06675 0.06675 0.0614 49,081
Jun 04 2021 0.0625 0.00 +0.00% 0.062 0.0625 0.062 0
Jun 04 2021 0.0625 -0.0003 -0.48% 0.062 0.0625 0.062 3,762
Jun 03 2021 0.0628 0.00 +0.00% 0.06875 0.06875 0.06119 0
Jun 03 2021 0.0628 -0.00125 -1.95% 0.06875 0.06875 0.06119 20,627
Jun 02 2021 0.06405 0.00105 1.67% 0.061 0.0671 0.061 36,999
Jun 01 2021 0.063 0.00 +0.00% 0.0573 0.0635 0.0573 0
Jun 01 2021 0.063 0.004 6.78% 0.0573 0.0635 0.0573 13,092
May 31 2021 0.059 0.00 +0.00% 0.0666 0.0666 0.059 0
May 28 2021 0.059 0.00 +0.00% 0.0666 0.0666 0.059 0
May 28 2021 0.059 -0.0085 -12.59% 0.0666 0.0666 0.059 64,531
May 27 2021 0.0675 0.0004 0.6% 0.0601 0.0675 0.0601 2,192
May 26 2021 0.0671 0.0004 0.6% 0.0639 0.0671 0.0609 6,165
May 25 2021 0.0667 0.00 +0.00% 0.05875 0.0667 0.0575 0
May 25 2021 0.0667 0.0137 25.85% 0.05875 0.0667 0.0575 38,180
May 24 2021 0.053 0.00 +0.00% 0.0615 0.065 0.053 0
May 24 2021 0.053 -0.0051 -8.78% 0.0615 0.065 0.053 70,555
May 21 2021 0.0581 -0.0025 -4.13% 0.0601 0.0668 0.05777 250,400
May 20 2021 0.0606 0.0069 12.85% 0.0636 0.0636 0.057 23,100
May 19 2021 0.0537 0.00 +0.00% 0.0688 0.0688 0.0537 0
May 19 2021 0.0537 -0.0167 -23.72% 0.0688 0.0688 0.0537 82,063
May 18 2021 0.0704 0.0041 6.18% 0.0643 0.0704 0.0603 41,132
May 17 2021 0.0663 0.00 +0.00% 0.0603 0.07 0.0603 0
May 17 2021 0.0663 0.00425 6.85% 0.0603 0.07 0.0603 66,383
May 14 2021 0.06205 -0.00155 -2.44% 0.06205 0.06205 0.0605 10,275
May 13 2021 0.0636 -0.0109 -14.63% 0.0681 0.0747 0.0636 13,053
May 12 2021 0.0745 0.0035 4.93% 0.0745 0.0745 0.0745 1,850
May 11 2021 0.071 0.00 +0.00% 0.0701 0.0721 0.0675 0
May 11 2021 0.071 0.001 1.43% 0.0701 0.0721 0.0675 45,132
May 10 2021 0.07 0.0001 0.14% 0.0635 0.0744 0.0635 47,460
May 07 2021 0.0699 0.00011 0.16% 0.0699 0.0699 0.0699 2,000
May 06 2021 0.06979 0.00 +0.00% 0.0637 0.0757 0.0637 0
May 06 2021 0.06979 -0.00861 -10.98% 0.0637 0.0757 0.0637 19,360
May 05 2021 0.0784 0.00323 4.3% 0.068396 0.0784 0.0679 9,714
May 04 2021 0.07517 0.00517 7.39% 0.072 0.08089 0.071065 33,645
May 03 2021 0.07 0.00 +0.00% 0.07 0.076 0.07 0
May 03 2021 0.07 -0.00605 -7.96% 0.07 0.076 0.07 5,777
Apr 30 2021 0.07605 -0.00125 -1.62% 0.0812 0.0821 0.07604 6,981
Apr 29 2021 0.0773 0.00 +0.00% 0.08111 0.08111 0.066 0
Apr 29 2021 0.0773 0.0103 15.37% 0.08111 0.08111 0.066 67,563


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.