Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Treatment.com Ai Inc (CSE: TRUE ) 0.7200 -0.0300 (-4.00%) Streaming Delayed Price Updated: 3:28 PM EDT, Oct 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 07, 2024 0.7400 0.7500 0.7100 0.7200 80,320 -0.03(-4.00%) Oct 04, 2024 0.7300 0.7500 0.6900 0.7500 134,500 +0.03(+4.17%) Oct 03, 2024 0.7400 0.7500 0.7000 0.7200 258,300 -0.01(-1.37%) Oct 02, 2024 0.7200 0.7400 0.7200 0.7300 125,929 +0.02(+2.82%) Oct 01, 2024 0.7800 0.7800 0.7100 0.7100 383,630 -0.07(-8.97%) Sep 30, 2024 0.7600 0.7900 0.7500 0.7800 521,050 +0.04(+5.41%) Sep 27, 2024 0.7300 0.7400 0.7200 0.7400 265,400 +0.02(+2.78%) Sep 26, 2024 0.7100 0.7500 0.7100 0.7200 458,966 +0.02(+2.86%) Sep 25, 2024 0.7000 0.7000 0.6800 0.7000 205,624 +0.00(+0.00%) Sep 24, 2024 0.7100 0.7100 0.6700 0.7000 315,858 +0.01(+1.45%) Sep 23, 2024 0.7400 0.7400 0.6900 0.6900 157,100 -0.04(-5.48%) Sep 20, 2024 0.7300 0.7500 0.6800 0.7300 770,482 +0.01(+1.39%) Sep 19, 2024 0.7300 0.7500 0.7100 0.7200 558,130 -0.02(-2.70%) Sep 18, 2024 0.7300 0.7500 0.7000 0.7400 98,500 +0.02(+2.78%) Sep 17, 2024 0.7500 0.7500 0.7200 0.7200 63,912 -0.03(-4.00%) Sep 16, 2024 0.7700 0.7700 0.7400 0.7500 115,000 -0.01(-1.32%) Sep 13, 2024 0.7700 0.7700 0.7400 0.7600 223,637 +0.02(+2.70%) Sep 12, 2024 0.7500 0.7600 0.7400 0.7400 115,796 -0.03(-3.90%) Sep 11, 2024 0.7800 0.7900 0.7500 0.7700 289,600 -0.02(-2.53%) Sep 10, 2024 0.7700 0.7900 0.7600 0.7900 100,069 +0.03(+3.95%) Sep 09, 2024 0.7900 0.7900 0.7500 0.7600 140,345 -0.03(-3.80%) Sep 06, 2024 0.8000 0.8000 0.7500 0.7900 142,550 -0.01(-1.25%) Sep 05, 2024 0.8200 0.8200 0.7700 0.8000 200,537 +0.00(+0.00%) Sep 04, 2024 0.8400 0.8400 0.8000 0.8000 122,920 -0.04(-4.76%) Sep 03, 2024 0.8500 0.8500 0.8300 0.8400 335,015 +0.00(+0.00%) Aug 30, 2024 0.8400 0 +0.02(+2.44%) Aug 29, 2024 0.8400 0.8500 0.8100 0.8200 399,285 +0.02(+2.50%) Aug 28, 2024 0.8100 0.8100 0.7700 0.8000 275,953 -0.01(-1.23%) Aug 27, 2024 0.7700 0.8300 0.7700 0.8100 325,257 +0.03(+3.85%) Aug 26, 2024 0.7800 0.8000 0.7600 0.7800 192,494 +0.00(+0.00%) Aug 23, 2024 0.8000 0.8100 0.7600 0.7800 499,097 -0.01(-1.27%) Aug 22, 2024 0.7600 0.7900 0.7600 0.7900 203,928 +0.04(+5.33%) Aug 21, 2024 0.8200 0.8200 0.7500 0.7500 231,799 -0.06(-7.41%) Aug 20, 2024 0.8500 0.8500 0.7600 0.8100 353,673 -0.04(-4.71%) Aug 19, 2024 0.8900 0.8900 0.8400 0.8500 220,096 -0.02(-2.30%) Aug 16, 2024 0.8900 0.9000 0.8400 0.8700 216,823 -0.03(-3.33%) Aug 15, 2024 0.9000 0.9300 0.8800 0.9000 730,117 +0.01(+1.12%) Aug 14, 2024 0.7900 0.8900 0.7600 0.8900 1,229,437 +0.12(+15.58%) Aug 13, 2024 0.7000 0.7800 0.6900 0.7700 399,999 +0.07(+10.00%) Aug 12, 2024 0.6900 0.7100 0.6800 0.7000 139,900 +0.01(+1.45%) Aug 09, 2024 0.7100 0.7200 0.6900 0.6900 80,555 -0.05(-6.76%) Aug 08, 2024 0.6800 0.7400 0.6800 0.7400 223,965 +0.05(+7.25%) Aug 07, 2024 0.7000 0.7100 0.6800 0.6900 201,866 +0.00(+0.00%) Aug 06, 2024 0.6700 0.7100 0.6600 0.6900 201,017 -0.04(-5.48%) Aug 02, 2024 0.7300 0 -0.02(-2.67%) 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.