Yahoo

Mail

Singapore markets open in 14 minutes

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,283.40
+5.89(+0.11%)
Dow
38,571.03
-115.29(-0.30%)
Nasdaq
16,828.67
+93.65(+0.56%)
Bitcoin USD
68,950.82
+1,301.30(+1.92%)
CMC Crypto 200
1,441.85
-26.08(-1.78%)

Treatment.com AI Inc. (TRUE.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.4800

0.0000

(0.00%)

At close: 02:42PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	0.4800	0.4900	0.4800	0.4800	0.4800	8,850
31 May 2024	0.4900	0.4900	0.4800	0.4800	0.4800	4,500
30 May 2024	0.5100	0.5100	0.4850	0.5000	0.5000	19,500
29 May 2024	0.5300	0.5400	0.5000	0.5200	0.5200	72,705
28 May 2024	0.5000	0.5300	0.4850	0.5300	0.5300	64,633
27 May 2024	0.5000	0.5000	0.4900	0.4900	0.4900	32,000
24 May 2024	0.5100	0.5100	0.4900	0.5000	0.5000	100,260
23 May 2024	0.5300	0.5300	0.5000	0.5100	0.5100	92,700
22 May 2024	0.5400	0.5400	0.5000	0.5200	0.5200	80,696
21 May 2024	0.5300	0.5300	0.5000	0.5000	0.5000	69,000
17 May 2024	0.5100	0.5300	0.5000	0.5300	0.5300	105,600
16 May 2024	0.5400	0.5400	0.5100	0.5100	0.5100	107,310
15 May 2024	0.5800	0.5800	0.5200	0.5300	0.5300	116,666
14 May 2024	0.5800	0.5900	0.5500	0.5900	0.5900	64,309
13 May 2024	0.5300	0.5700	0.5200	0.5600	0.5600	121,000
10 May 2024	0.5600	0.5600	0.5100	0.5200	0.5200	104,500
09 May 2024	0.5400	0.5600	0.5200	0.5600	0.5600	90,748
08 May 2024	0.5500	0.5600	0.5400	0.5600	0.5600	107,180
07 May 2024	0.5900	0.5900	0.5300	0.5700	0.5700	111,345
06 May 2024	0.6000	0.6000	0.5800	0.5800	0.5800	4,167
03 May 2024	0.5200	0.6200	0.4850	0.6200	0.6200	253,110
02 May 2024	0.5700	0.5700	0.4900	0.5400	0.5400	364,375
01 May 2024	0.6400	0.6400	0.5600	0.5800	0.5800	114,885
30 Apr 2024	0.6800	0.6800	0.5800	0.5900	0.5900	348,019
29 Apr 2024	0.6900	0.6900	0.6600	0.6800	0.6800	57,626
26 Apr 2024	0.6900	0.7000	0.6800	0.6900	0.6900	40,955
25 Apr 2024	0.7300	0.7400	0.6800	0.7000	0.7000	132,900
24 Apr 2024	0.6900	0.7300	0.6900	0.7300	0.7300	61,750
23 Apr 2024	0.7300	0.7300	0.7000	0.7000	0.7000	52,330
22 Apr 2024	0.7300	0.7600	0.7100	0.7200	0.7200	206,525
19 Apr 2024	0.7200	0.7300	0.7100	0.7100	0.7100	30,820
18 Apr 2024	0.7300	0.7400	0.7100	0.7200	0.7200	63,162
17 Apr 2024	0.7100	0.7400	0.7100	0.7300	0.7300	271,494
16 Apr 2024	0.7100	0.7200	0.6700	0.7000	0.7000	61,601
15 Apr 2024	0.7200	0.7400	0.6900	0.7100	0.7100	46,845
12 Apr 2024	0.7100	0.7400	0.6800	0.6900	0.6900	169,934
11 Apr 2024	0.7200	0.7200	0.6800	0.7000	0.7000	93,801
10 Apr 2024	0.7000	0.7500	0.6800	0.7300	0.7300	597,179
09 Apr 2024	0.6000	0.7000	0.5900	0.6900	0.6900	578,977
08 Apr 2024	0.6200	0.6500	0.6200	0.6300	0.6300	41,855
05 Apr 2024	0.5900	0.6600	0.5900	0.6600	0.6600	39,100
04 Apr 2024	0.6300	0.6600	0.6300	0.6400	0.6400	55,800
03 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
02 Apr 2024	0.6700	0.6700	0.6400	0.6500	0.6500	43,214
01 Apr 2024	0.6200	0.6600	0.6100	0.6300	0.6300	73,740
28 Mar 2024	0.5800	0.6300	0.5800	0.6000	0.6000	127,300
27 Mar 2024	0.5800	0.5900	0.5400	0.5700	0.5700	141,076
26 Mar 2024	0.5800	0.5800	0.5700	0.5700	0.5700	41,520
25 Mar 2024	0.6000	0.6000	0.5700	0.5800	0.5800	230,500
22 Mar 2024	0.6300	0.6300	0.5800	0.6000	0.6000	86,793
21 Mar 2024	0.6300	0.6600	0.6300	0.6300	0.6300	185,722
20 Mar 2024	0.6100	0.6300	0.5600	0.6100	0.6100	101,550
19 Mar 2024	0.5500	0.6100	0.5500	0.6000	0.6000	562,764
18 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
15 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7,501
14 Mar 2024	0.5400	0.5400	0.5100	0.5100	0.5100	11,500
13 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
12 Mar 2024	0.5700	0.5700	0.5400	0.5400	0.5400	12,501
11 Mar 2024	0.5300	0.5700	0.5300	0.5700	0.5700	16,000
08 Mar 2024	0.5100	0.5300	0.4900	0.5300	0.5300	75,000
07 Mar 2024	0.5000	0.5400	0.4900	0.5400	0.5400	19,100
06 Mar 2024	0.5300	0.5400	0.5300	0.5400	0.5400	7,104
05 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	12,060
04 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,500
01 Mar 2024	0.5600	0.5700	0.5400	0.5500	0.5500	54,469
29 Feb 2024	0.5400	0.5500	0.5400	0.5500	0.5500	19,501
28 Feb 2024	0.5400	0.5400	0.5000	0.5400	0.5400	17,000
27 Feb 2024	0.5400	0.5500	0.5400	0.5500	0.5500	42,500
26 Feb 2024	0.5000	0.5400	0.5000	0.5400	0.5400	55,300
23 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,000
22 Feb 2024	0.5300	0.5300	0.4800	0.5300	0.5300	16,000
21 Feb 2024	0.5000	0.5000	0.4800	0.4800	0.4800	20,500
20 Feb 2024	0.5200	0.5200	0.5000	0.5000	0.5000	13,000
16 Feb 2024	0.5200	0.5200	0.4800	0.5200	0.5200	39,529
15 Feb 2024	0.5000	0.5200	0.5000	0.5200	0.5200	5,070
14 Feb 2024	0.4450	0.5000	0.4450	0.5000	0.5000	18,600
13 Feb 2024	0.5000	0.5000	0.4400	0.5000	0.5000	41,500
12 Feb 2024	0.4500	0.5000	0.4500	0.4900	0.4900	26,000
09 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
08 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,020
07 Feb 2024	0.4900	0.4900	0.4650	0.4650	0.4650	4,500
06 Feb 2024	0.4700	0.5000	0.4500	0.5000	0.5000	10,500
05 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,530
02 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
01 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
31 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	20,205
30 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
29 Jan 2024	0.5300	0.5300	0.4900	0.4900	0.4900	3,500
26 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
25 Jan 2024	0.5200	0.5300	0.4500	0.5300	0.5300	35,200
24 Jan 2024	0.5900	0.5900	0.5300	0.5300	0.5300	6,602
23 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
19 Jan 2024	0.5000	0.5900	0.5000	0.5900	0.5900	13,500
18 Jan 2024	0.4800	0.5000	0.4800	0.5000	0.5000	7,300
17 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,500
16 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
15 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,283.40+5.89(+0.11%)

Dow38,571.03-115.29(-0.30%)

Nasdaq16,828.67+93.65(+0.56%)

Bitcoin USD68,950.82+1,301.30(+1.92%)

CMC Crypto 2001,441.85-26.08(-1.78%)

Treatment.com AI Inc. (TRUE.CN)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,283.40
+5.89(+0.11%)

Dow
38,571.03
-115.29(-0.30%)

Nasdaq
16,828.67
+93.65(+0.56%)

Bitcoin USD
68,950.82
+1,301.30(+1.92%)

CMC Crypto 200
1,441.85
-26.08(-1.78%)