Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treatment.com Ai Inc (CSE: TRUE )

0.4800 -0.0200 (-4.00%)
Official Closing Price Updated: 3:41 PM EDT, May 31, 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 (%)
Jun 30, 2021 4.750 4.750 4.750 0 -0.20(-4.04%)
Jun 29, 2021 5.000 5.000 4.950 4.950 8,100 -0.05(-1.00%)
Jun 28, 2021 5.000 5.000 5.000 5.000 1,000 -0.20(-3.85%)
Jun 25, 2021 5.300 5.300 5.200 5.200 13,800 -0.05(-0.95%)
Jun 24, 2021 5.450 5.450 5.250 5.250 5,800 -0.22(-4.02%)
Jun 23, 2021 5.470 5.470 5.470 5.470 100 -0.02(-0.36%)
Jun 22, 2021 5.490 5.490 5.490 5.490 300 +0.23(+4.37%)
Jun 21, 2021 5.500 5.690 5.260 5.260 35,000 -0.29(-5.23%)
Jun 18, 2021 5.650 5.690 5.550 5.550 9,000 -0.23(-3.98%)
Jun 17, 2021 5.650 5.780 5.550 5.780 10,700 +0.13(+2.30%)
Jun 16, 2021 5.650 5.650 5.650 5.650 1,200 -0.13(-2.25%)
Jun 15, 2021 5.750 5.780 5.700 5.780 9,500 +0.01(+0.17%)
Jun 14, 2021 5.770 5.770 5.770 5.770 7,500 +0.02(+0.35%)
Jun 11, 2021 5.750 5.800 5.750 5.750 4,650 +0.05(+0.88%)
Jun 10, 2021 5.740 5.740 5.700 5.700 5,700 -0.10(-1.72%)
Jun 09, 2021 5.800 5.800 5.800 5.800 160 +0.06(+1.05%)
Jun 08, 2021 5.800 5.800 5.740 5.740 4,900 +0.00(+0.00%)
Jun 07, 2021 5.800 5.800 5.740 5.740 6,000 -0.11(-1.88%)
Jun 04, 2021 5.850 5.850 5.850 5.850 1,300 +0.00(+0.00%)
Jun 03, 2021 599.00 5.990 5.850 5.850 1,020,000 -0.14(-2.34%)
Jun 02, 2021 6.000 6.000 5.990 5.990 4,100 -0.01(-0.17%)
Jun 01, 2021 6.000 6.250 6.000 6.000 6,300 +0.12(+2.04%)
May 31, 2021 5.900 5.900 5.880 5.880 9,118 -0.02(-0.34%)
May 28, 2021 5.900 6.000 5.800 5.900 25,800 -0.20(-3.28%)
May 26, 2021 6.100 6.100 6.100 6.100 0 -0.05(-0.81%)
May 25, 2021 6.150 6.200 6.120 6.150 11,400 -0.03(-0.49%)
May 21, 2021 6.180 6.180 6.180 0 -0.07(-1.12%)
May 20, 2021 6.040 6.300 6.040 6.250 21,450 +0.41(+7.02%)
May 19, 2021 5.810 5.840 5.810 5.840 1,700 -0.31(-5.04%)
May 18, 2021 6.100 6.150 6.100 6.150 5,100 +0.35(+6.03%)
May 17, 2021 5.800 5.800 5.800 5.800 1,581 -0.30(-4.92%)
May 14, 2021 5.900 6.100 5.900 6.100 3,800 +0.25(+4.27%)
May 13, 2021 6.000 6.000 5.850 5.850 3,696 -0.30(-4.88%)
May 12, 2021 5.750 6.150 5.600 6.150 37,200 +0.35(+6.03%)
May 11, 2021 5.800 5.900 5.790 5.800 2,300 +0.00(+0.00%)
May 10, 2021 6.000 6.000 5.800 5.800 6,770 -0.20(-3.33%)
May 07, 2021 5.990 6.000 5.990 6.000 4,850 +0.01(+0.17%)
May 06, 2021 5.500 5.990 5.500 5.990 16,135 +0.58(+10.72%)
May 05, 2021 5.550 5.550 5.410 5.410 10,810 -0.19(-3.39%)
May 04, 2021 5.560 5.600 5.550 5.600 13,775 +0.04(+0.72%)
May 03, 2021 5.750 5.800 5.560 5.560 7,100 -0.24(-4.14%)
Apr 30, 2021 5.500 5.800 5.460 5.800 25,000 +0.15(+2.65%)
Apr 29, 2021 5.250 5.650 5.250 5.650 75,650 +0.55(+10.78%)
Apr 28, 2021 5.070 5.130 5.050 5.100 9,100 +0.00(+0.00%)
Apr 27, 2021 5.100 5.190 5.000 5.100 34,190 +0.12(+2.41%)
Apr 26, 2021 5.100 5.170 4.980 4.980 47,589 -0.03(-0.60%)
Apr 23, 2021 5.000 5.170 4.920 5.010 42,700 -0.29(-5.47%)
Apr 22, 2021 5.190 5.620 4.780 5.300 58,555 +0.25(+4.95%)
Apr 21, 2021 4.110 5.300 4.110 5.050 146,992 +1.00(+24.69%)
Apr 20, 2021 3.310 4.120 3.310 4.050 123,229 +0.90(+28.57%)
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.