TNC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.067 | -0.0025 | -3.60% | 0.068 | 0.071 | 0.066 | 700,883 |
May 09 2024 | 0.0695 | -0.0025 | -3.47% | 0.073 | 0.073 | 0.069 | 976,775 |
May 08 2024 | 0.072 | -0.007 | -8.86% | 0.078 | 0.078 | 0.068 | 2,446,812 |
May 07 2024 | 0.079 | -0.002 | -2.47% | 0.081 | 0.081 | 0.079 | 950,870 |
May 06 2024 | 0.081 | -0.003 | -3.57% | 0.087 | 0.087 | 0.081 | 516,797 |
May 03 2024 | 0.084 | 0.005 | 6.33% | 0.08 | 0.084 | 0.08 | 1,052,499 |
May 02 2024 | 0.079 | -0.006 | -7.06% | 0.088 | 0.09 | 0.079 | 857,219 |
May 01 2024 | 0.085 | -0.003 | -3.41% | 0.088 | 0.088 | 0.083 | 652,418 |
Apr 30 2024 | 0.088 | -0.004 | -4.35% | 0.089 | 0.091 | 0.088 | 331,626 |
Apr 29 2024 | 0.092 | 0.005 | 5.75% | 0.088 | 0.095 | 0.088 | 318,188 |
Apr 26 2024 | 0.087 | 0.001 | 1.16% | 0.09 | 0.091 | 0.087 | 234,522 |
Apr 24 2024 | 0.086 | -0.002 | -2.27% | 0.087 | 0.09 | 0.084 | 734,624 |
Apr 23 2024 | 0.088 | 0.00 | 0.00% | 0.09 | 0.091 | 0.088 | 757,096 |
Apr 22 2024 | 0.088 | 0.003 | 3.53% | 0.095 | 0.095 | 0.077 | 1,841,475 |
Apr 19 2024 | 0.085 | -0.0175 | -17.07% | 0.10 | 0.105 | 0.081 | 6,770,487 |
Apr 18 2024 | 0.1025 | -0.0075 | -6.82% | 0.11 | 0.11 | 0.1025 | 1,150,646 |
Apr 17 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.115 | 0.10 | 2,409,862 |
Apr 16 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.115 | 0.105 | 1,092,148 |
Apr 15 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.115 | 0.105 | 1,858,701 |
Apr 12 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.095 | 565,047 |
Apr 11 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 717,518 |
Apr 10 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 363,124 |
Apr 09 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 730,450 |
Apr 08 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0.00 |
Apr 05 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 421,054 |
Apr 04 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.115 | 0.10 | 2,281,075 |
Apr 03 2024 | 0.105 | 0.009 | 9.38% | 0.10 | 0.105 | 0.099 | 1,989,348 |
Apr 02 2024 | 0.096 | -0.004 | -4.00% | 0.10 | 0.105 | 0.095 | 2,340,435 |
Mar 28 2024 | 0.10 | 0.028 | 38.89% | 0.074 | 0.105 | 0.074 | 7,211,062 |
Mar 27 2024 | 0.072 | 0.005 | 7.46% | 0.074 | 0.077 | 0.071 | 672,829 |
Mar 26 2024 | 0.067 | -0.003 | -4.29% | 0.07 | 0.07 | 0.066 | 222,568 |
Mar 25 2024 | 0.07 | 0.005 | 7.69% | 0.067 | 0.071 | 0.064 | 950,576 |
Mar 22 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.071 | 0.063 | 708,213 |
Mar 21 2024 | 0.07 | -0.004 | -5.41% | 0.075 | 0.075 | 0.065 | 1,005,368 |
Mar 20 2024 | 0.074 | -0.003 | -3.90% | 0.075 | 0.077 | 0.074 | 1,030,229 |
Mar 19 2024 | 0.077 | 0.003 | 4.05% | 0.076 | 0.077 | 0.074 | 977,637 |
Mar 18 2024 | 0.074 | -0.004 | -5.13% | 0.081 | 0.081 | 0.074 | 1,624,598 |
Mar 15 2024 | 0.078 | -0.004 | -4.88% | 0.082 | 0.082 | 0.075 | 2,281,336 |
Mar 14 2024 | 0.082 | 0.002 | 2.50% | 0.08 | 0.084 | 0.08 | 321,162 |
Mar 13 2024 | 0.08 | -0.001 | -1.23% | 0.081 | 0.084 | 0.079 | 722,394 |
Mar 12 2024 | 0.081 | 0.00 | 0.00% | 0.085 | 0.085 | 0.081 | 434,681 |
Mar 11 2024 | 0.081 | -0.008 | -8.99% | 0.089 | 0.09 | 0.081 | 1,591,260 |
Mar 07 2024 | 0.089 | 0.003 | 3.49% | 0.086 | 0.089 | 0.086 | 452,288 |
Mar 06 2024 | 0.086 | -0.005 | -5.49% | 0.089 | 0.09 | 0.086 | 465,539 |
Mar 05 2024 | 0.091 | 0.006 | 7.06% | 0.086 | 0.091 | 0.086 | 873,178 |
Mar 04 2024 | 0.085 | -0.006 | -6.59% | 0.095 | 0.095 | 0.085 | 1,646,307 |
Mar 03 2024 | 0.091 | -0.004 | -4.21% | 0.09 | 0.095 | 0.086 | 1,080,792 |
Feb 29 2024 | 0.095 | -0.001 | -1.04% | 0.096 | 0.096 | 0.09 | 386,808 |
Feb 28 2024 | 0.096 | 0.002 | 2.13% | 0.093 | 0.096 | 0.093 | 187,765 |
Feb 27 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.092 | 393,623 |
Feb 26 2024 | 0.094 | 0.006 | 6.82% | 0.09 | 0.094 | 0.085 | 513,447 |
Feb 25 2024 | 0.088 | -0.002 | -2.22% | 0.09 | 0.091 | 0.086 | 379,764 |
Feb 22 2024 | 0.09 | 0.002 | 2.27% | 0.088 | 0.092 | 0.087 | 335,415 |
Feb 21 2024 | 0.088 | 0.002 | 2.33% | 0.086 | 0.088 | 0.086 | 62,959 |
Feb 20 2024 | 0.086 | 0.003 | 3.61% | 0.085 | 0.086 | 0.083 | 270,861 |
Feb 19 2024 | 0.083 | -0.001 | -1.19% | 0.086 | 0.086 | 0.082 | 449,382 |
Feb 18 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.085 | 0.084 | 277,274 |
Feb 15 2024 | 0.084 | -0.002 | -2.33% | 0.087 | 0.089 | 0.082 | 655,511 |
Feb 14 2024 | 0.086 | 0.008 | 10.26% | 0.085 | 0.086 | 0.08 | 1,413,530 |
Feb 13 2024 | 0.078 | -0.003 | -3.70% | 0.085 | 0.085 | 0.076 | 142,952 |
Feb 12 2024 | 0.081 | 0.005 | 6.58% | 0.082 | 0.083 | 0.079 | 133,009 |
Feb 11 2024 | 0.076 | -0.003 | -3.80% | 0.079 | 0.082 | 0.075 | 855,205 |