Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treatment.com Ai Inc (CSE: TRUE )

0.5200 +0.0200 (+4.00%)
Official Closing Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 22, 2024 0.5400 0.5400 0.5000 0.5200 80,696 +0.02(+4.00%)
May 21, 2024 0.5300 0.5300 0.5000 0.5000 69,000 -0.03(-5.66%)
May 17, 2024 0.5300 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.