Treatment.com Ai Inc (CSE: TRUE )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.5000	0.5300	0.5000	0.5300	105,600	+0.02(+3.92%)
May 16, 2024	0.5400	0.5400	0.5100	0.5100	107,310	-0.02(-3.77%)
May 15, 2024	0.5800	0.5800	0.5200	0.5300	116,666	-0.06(-10.17%)
May 14, 2024	0.5700	0.5900	0.5500	0.5900	64,309	+0.03(+5.36%)
May 13, 2024	0.5300	0.5700	0.5200	0.5600	121,000	+0.04(+7.69%)
May 10, 2024	0.5600	0.5600	0.5100	0.5200	104,500	-0.04(-7.14%)
May 09, 2024	0.5400	0.5600	0.5200	0.5600	90,748	+0.00(+0.00%)
May 08, 2024	0.5500	0.5600	0.5400	0.5600	107,180	-0.01(-1.75%)
May 07, 2024	0.5900	0.5900	0.5300	0.5700	111,345	-0.01(-1.72%)
May 06, 2024	0.6000	0.6000	0.5800	0.5800	4,167	-0.04(-6.45%)
May 03, 2024	0.5100	0.6200	0.4850	0.6200	253,110	+0.08(+14.81%)
May 02, 2024	0.5500	0.5700	0.4900	0.5400	364,375	-0.04(-6.90%)
May 01, 2024	0.6400	0.6400	0.5600	0.5800	114,885	-0.01(-1.69%)
Apr 30, 2024	0.6800	0.6800	0.5800	0.5900	348,019	-0.09(-13.24%)
Apr 29, 2024	0.6900	0.6900	0.6600	0.6800	57,626	-0.01(-1.45%)
Apr 26, 2024	0.6900	0.7000	0.6800	0.6900	40,955	-0.01(-1.43%)
Apr 25, 2024	0.7300	0.7400	0.6800	0.7000	132,900	-0.03(-4.11%)
Apr 24, 2024	0.6900	0.7300	0.6900	0.7300	61,750	+0.03(+4.29%)
Apr 23, 2024	0.7300	0.7300	0.7000	0.7000	54,330	-0.02(-2.78%)
Apr 22, 2024	0.7300	0.7600	0.7100	0.7200	206,525	+0.01(+1.41%)
Apr 19, 2024	0.7200	0.7300	0.7100	0.7100	30,820	-0.01(-1.39%)
Apr 18, 2024	0.7300	0.7400	0.7100	0.7200	63,162	-0.01(-1.37%)
Apr 17, 2024	0.7100	0.7400	0.7100	0.7300	271,494	+0.03(+4.29%)
Apr 16, 2024	0.7100	0.7200	0.6700	0.7000	61,601	-0.01(-1.41%)
Apr 15, 2024	0.7200	0.7400	0.6900	0.7100	46,845	+0.02(+2.90%)
Apr 12, 2024	0.7100	0.7400	0.6800	0.6900	169,934	-0.01(-1.43%)
Apr 11, 2024	0.7200	0.7200	0.6800	0.7000	93,801	-0.03(-4.11%)
Apr 10, 2024	0.7000	0.7500	0.6800	0.7300	597,179	+0.04(+5.80%)
Apr 09, 2024	0.6000	0.7000	0.5900	0.6900	578,977	+0.06(+9.52%)
Apr 08, 2024	0.6200	0.6500	0.6200	0.6300	41,855	-0.03(-4.55%)
Apr 05, 2024	0.5900	0.6600	0.5900	0.6600	39,100	+0.02(+3.13%)
Apr 04, 2024	0.6300	0.6600	0.6300	0.6400	55,800	-0.01(-1.54%)
Apr 02, 2024	0.6500			0.6500	485	+0.02(+3.17%)
Apr 01, 2024	0.6200	0.6600	0.6100	0.6300	73,740	+0.03(+5.00%)
Mar 28, 2024				0.6000	0	+0.03(+5.26%)
Mar 27, 2024	0.5900	0.5900	0.5400	0.5700	141,076	+0.00(+0.00%)
Mar 26, 2024	0.5800	0.5800	0.5700	0.5700	41,520	-0.01(-1.72%)
Mar 25, 2024	0.6000	0.6000	0.5700	0.5800	230,500	-0.02(-3.33%)
Mar 22, 2024	0.6300	0.6300	0.5800	0.6000	86,793	-0.03(-4.76%)
Mar 21, 2024	0.6300	0.6600	0.6300	0.6300	185,722	+0.02(+3.28%)
Mar 20, 2024	0.6100	0.6300	0.5600	0.6100	101,550	+0.01(+1.67%)
Mar 19, 2024	0.5500	0.6100	0.5500	0.6000	562,764	+0.03(+5.26%)
Mar 15, 2024				0.5700	0	+0.06(+11.76%)
Mar 14, 2024	0.5400	0.5400	0.5100	0.5100	11,500	-0.03(-5.56%)
Mar 12, 2024	0.5400			0.5400	100	-0.03(-5.26%)
Mar 11, 2024	0.5300	0.5700	0.5300	0.5700	16,000	+0.04(+7.55%)
Mar 08, 2024	0.5100	0.5300	0.4900	0.5300	75,000	-0.01(-1.85%)
Mar 07, 2024	0.5000	0.5400	0.4900	0.5400	19,100	+0.00(+0.00%)
Mar 06, 2024	0.5300	0.5400	0.5300	0.5400	7,104	+0.01(+1.89%)
Mar 05, 2024	0.5300	0.5300	0.5300	0.5300	12,060	+0.01(+1.92%)
Mar 04, 2024	0.5200	0.5200	0.5200	0.5200	10,500	-0.03(-5.45%)
Mar 01, 2024	0.5600	0.5700	0.5400	0.5500	54,469	+0.00(+0.00%)
Feb 29, 2024	0.5400	0.5500	0.5400	0.5500	19,501	+0.01(+1.85%)
Feb 28, 2024	0.5400	0.5400	0.5000	0.5400	17,000	-0.01(-1.82%)
Feb 27, 2024	0.5400	0.5500	0.5400	0.5500	42,500	+0.01(+1.85%)
Feb 26, 2024	0.5000	0.5400	0.5000	0.5400	55,300	+0.00(+0.00%)
Feb 23, 2024	0.5400	0.5400	0.5400	0.5400	11,000	+0.01(+1.89%)
Feb 22, 2024	0.4800	0.5300	0.4800	0.5300	16,000	+0.05(+10.42%)
Feb 21, 2024	0.5000	0.5000	0.4800	0.4800	20,500	-0.02(-4.00%)
Feb 20, 2024	0.5200	0.5200	0.5000	0.5000	13,000	-0.02(-3.85%)
Feb 16, 2024				0.5200	0	+0.00(+0.00%)
Feb 15, 2024	0.5000	0.5200	0.5000	0.5200	5,070	+0.02(+4.00%)
Feb 14, 2024	0.4450	0.5000	0.4450	0.5000	18,600	+0.00(+0.00%)
Feb 13, 2024	0.5000	0.5000	0.4400	0.5000	41,500	+0.01(+2.04%)
Feb 12, 2024	0.4500	0.5000	0.4500	0.4900	26,000	+0.01(+2.08%)
Feb 09, 2024	0.4800	0.4800	0.4800	0.4800	2,000	+0.02(+4.35%)
Feb 08, 2024	0.4600	0.4600	0.4600	0.4600	4,020	-0.01(-1.08%)
Feb 07, 2024	0.4900	0.4900	0.4650	0.4650	4,500	-0.03(-7.00%)
Feb 06, 2024	0.4700	0.5000	0.4500	0.5000	10,500	+0.01(+2.04%)
Feb 05, 2024	0.4900	0.4900	0.4900	0.4900	3,530	-0.02(-3.92%)
Jan 31, 2024	0.5100			0.5100	0	+0.02(+4.08%)
Jan 29, 2024	0.4900			0.4900	0	-0.05(-9.26%)
Jan 26, 2024	0.5400	0.5400	0.5400	0.5400	1,500	+0.01(+1.89%)
Jan 25, 2024	0.5200	0.5300	0.4500	0.5300	35,200	+0.00(+0.00%)
Jan 24, 2024	0.5900	0.5900	0.5300	0.5300	6,602	-0.06(-10.17%)
Jan 19, 2024				0.5900	2	+0.09(+18.00%)
Jan 18, 2024	0.4800	0.5000	0.4800	0.5000	7,300	+0.02(+4.17%)
Jan 17, 2024	0.4800	0.4800	0.4800	0.4800	12,500	+0.01(+2.13%)
Jan 10, 2024				0.4700	0	-0.03(-6.00%)
Jan 03, 2024				0.5000	135	+0.08(+17.65%)
Dec 29, 2023				0.4250	0	+0.01(+1.19%)
Dec 28, 2023	0.4200	0.4200	0.4200	0.4200	20,050	+0.00(+0.00%)
Dec 27, 2023	0.4400	0.4400	0.4200	0.4200	9,133	-0.02(-4.55%)
Dec 22, 2023				0.4400	0	-0.03(-6.38%)
Dec 21, 2023	0.4700	0.4700	0.4500	0.4700	25,600	-0.02(-4.08%)
Dec 18, 2023	0.4900			0.4900	20	+0.02(+3.16%)
Dec 15, 2023	0.4750	0.4750	0.4750	0.4750	5,500	-0.03(-5.00%)
Dec 14, 2023	0.4950	0.5000	0.4950	0.5000	10,030	+0.03(+5.26%)
Dec 12, 2023	0.4750			0.4750	22	-0.02(-3.06%)
Dec 11, 2023	0.4900	0.4900	0.4900	0.4900	13,000	-0.01(-2.00%)
Dec 08, 2023	0.5000	0.5000	0.5000	0.5000	5,348	+0.00(+0.00%)
Dec 07, 2023	0.5000	0.5000	0.5000	0.5000	10,000	-0.01(-1.96%)
Dec 06, 2023	0.5100	0.5100	0.5100	0.5100	5,000	-0.01(-1.92%)
Dec 05, 2023	0.5200	0.5200	0.5200	0.5200	40,000	+0.01(+1.96%)
Dec 04, 2023	0.5100	0.5100	0.5100	0.5100	30,000	+0.00(+0.00%)
Dec 01, 2023	0.5300	0.5300	0.5100	0.5100	5,035	-0.01(-1.92%)
Nov 30, 2023	0.5200	0.5200	0.5200	0.5200	12,114	+0.00(+0.00%)
Nov 29, 2023	0.5100	0.5200	0.5100	0.5200	39,500	+0.01(+1.96%)
Nov 28, 2023	0.5700	0.5700	0.5100	0.5100	14,556	-0.09(-15.00%)
Nov 27, 2023	0.6000	0.6000	0.6000	0.6000	8,000	+0.03(+5.26%)
Nov 24, 2023	0.5700	0.5700	0.5700	0.5700	12,500	+0.04(+7.55%)
Nov 23, 2023	0.5100	0.5300	0.5100	0.5300	34,500	+0.02(+3.92%)
Nov 22, 2023	0.5100	0.5200	0.4900	0.5100	36,750	+0.00(+0.00%)
Nov 21, 2023	0.5100	0.5100	0.5100	0.5100	500	+0.00(+0.00%)
Nov 20, 2023	0.5000	0.5100	0.5000	0.5100	15,033	+0.01(+2.00%)
Nov 17, 2023	0.5300	0.5300	0.5000	0.5000	33,000	+0.00(+0.00%)
Nov 16, 2023	0.5000	0.5000	0.5000	0.5000	32,000	-0.03(-5.66%)
Nov 08, 2023				0.5300	472	-0.02(-3.64%)
Nov 06, 2023	0.5500			0.5500	0	+0.08(+17.02%)
Nov 02, 2023	0.4700			0.4700	100	+0.00(+0.00%)
Oct 31, 2023	0.4700			0.4700	0	-0.03(-6.00%)
Oct 30, 2023	0.5000	0.5000	0.5000	0.5000	3,666	+0.03(+6.38%)
Oct 27, 2023	0.4900	0.5000	0.4500	0.4700	61,500	-0.02(-4.08%)
Oct 26, 2023	0.5100	0.5100	0.4900	0.4900	2,500	-0.04(-7.55%)
Oct 25, 2023	0.5000	0.5300	0.5000	0.5300	27,400	+0.03(+6.00%)
Oct 23, 2023	0.5000			0.5000	200	-0.05(-9.09%)
Oct 20, 2023	0.5200	0.5500	0.5000	0.5500	363,350	+0.07(+14.58%)
Oct 19, 2023	0.3300	0.4800	0.3300	0.4800	20,658	+0.03(+6.67%)
Oct 18, 2023	0.3400	0.4600	0.3400	0.4500	42,000	+0.23(+100.00%)
Oct 17, 2023	0.2100	0.2250	0.2100	0.2250	3,000	-0.01(-6.25%)
Oct 16, 2023	0.2500	0.2500	0.2400	0.2400	25,000	+0.00(+0.00%)
Oct 13, 2023	0.2450	0.2450	0.2400	0.2400	8,000	+0.01(+6.67%)
Oct 06, 2023				0.2250	0	+0.03(+15.38%)
Sep 27, 2023				0.1950	0	-0.01(-2.50%)
Sep 26, 2023	0.2050	0.2050	0.2000	0.2000	21,010	+0.00(+0.00%)
Sep 25, 2023	0.2000	0.2000	0.2000	0.2000	10,348	+0.01(+5.26%)
Sep 22, 2023	0.2550	0.3000	0.1900	0.1900	20,000	+0.00(+0.00%)
Sep 21, 2023	0.2550	0.2550	0.1900	0.1900	21,000	-0.11(-36.67%)
Sep 19, 2023	0.3000			0.3000	0	+0.02(+5.26%)
Sep 14, 2023				0.2850	0	+0.03(+14.00%)
Sep 06, 2023				0.2500	100	+0.04(+19.05%)
Aug 30, 2023				0.2100	0	+0.04(+23.53%)
Aug 18, 2023				0.1700	0	-0.05(-22.73%)
Aug 16, 2023	0.2200			0.2200	100	+0.02(+10.00%)
Aug 01, 2023				0.2000	1	+0.05(+33.33%)
Jul 27, 2023				0.1500	0	+0.00(+0.00%)
Jul 26, 2023	0.1500	0.1500	0.1500	0.1500	4,000	+0.02(+15.38%)
Jul 25, 2023	0.1300	0.1300	0.1300	0.1300	2,488	-0.02(-13.33%)
Jul 24, 2023	0.1200	0.1500	0.1200	0.1500	2,001	+0.04(+36.36%)
Jul 21, 2023	0.1100	0.1100	0.1100	0.1100	2,100	-0.03(-24.14%)
Jul 19, 2023	0.1450			0.1450	100	+0.00(+0.00%)
Jul 18, 2023	0.1650	0.1650	0.1450	0.1450	5,002	-0.14(-50.00%)
Jul 17, 2023	0.2900	0.2900	0.2900	0.2900	1,035	+0.27(+1350.00%)
Jul 13, 2023	0.0200			0.0200	0	-0.02(-55.56%)
Jul 12, 2023	0.0550	0.0550	0.0350	0.0450	317,500	-0.04(-43.75%)
Jul 11, 2023	0.1200	0.1200	0.0800	0.0800	31,000	-0.01(-15.79%)
Jul 10, 2023	0.0950	0.0950	0.0950	0.0950	24,500	-0.02(-20.83%)
Jul 06, 2023	0.0700			0.1200	500	+0.00(+0.00%)
Jul 05, 2023	0.0350	0.1200	0.0350	0.1200	45,291	+0.08(+242.86%)
Jun 30, 2023				0.0350	0	-0.02(-36.36%)
Jun 21, 2023				0.0550	100	-0.03(-35.29%)
Jun 19, 2023	0.0850			0.0850	100	+0.04(+70.00%)

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.