Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treatment.com Ai Inc (OP: TREIF )

0.3590 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 31, 2022 0.2777 0 -0.12(-30.58%)
May 27, 2022 0.3640 0.4000 0.3000 0.4000 8,400 +0.11(+36.99%)
May 25, 2022 0.2920 0 +0.06(+24.84%)
May 24, 2022 0.2715 0.3000 0.2339 0.2339 5,688 -0.02(-8.92%)
May 23, 2022 0.2568 0.2568 0.2568 0.2568 10,100 -0.04(-14.40%)
May 20, 2022 0.3000 0.3000 0.3000 0.3000 763 +0.00(+0.00%)
May 19, 2022 0.3000 0.3000 0.3000 0.3000 390 +0.02(+8.50%)
May 16, 2022 0.2765 50 +0.04(+17.21%)
May 13, 2022 0.2347 0.2359 0.2347 0.2359 1,199 -0.01(-2.40%)
May 12, 2022 0.1785 0.2417 0.1785 0.2417 1,578 +0.01(+2.20%)
May 11, 2022 0.1882 0.2404 0.1882 0.2365 6,200 -0.00(-1.09%)
May 10, 2022 0.2437 0.2437 0.2365 0.2391 9,777 -0.01(-4.36%)
May 09, 2022 0.2600 0.2600 0.2500 0.2500 5,632 -0.05(-15.48%)
May 05, 2022 0.2958 0 +0.03(+9.31%)
May 04, 2022 0.2503 0.2914 0.2503 0.2706 1,868 +0.02(+7.38%)
May 03, 2022 0.2520 0.2520 0.2520 0.2520 500 -0.01(-4.00%)
May 02, 2022 0.2790 0.2790 0.2625 0.2625 5,300 +0.00(+0.96%)
Apr 29, 2022 0.2600 0.2600 0.2574 0.2600 1,500 +0.01(+2.85%)
Apr 28, 2022 0.2786 0.2786 0.2528 0.2528 268 -0.04(-12.83%)
Apr 27, 2022 0.2976 0.2976 0.2900 0.2900 1,150 +0.02(+6.11%)
Apr 26, 2022 0.1991 0.3059 0.1991 0.2733 10,881 -0.03(-8.44%)
Apr 25, 2022 0.2985 0.2985 0.2985 0.2985 1,000 +0.00(+1.60%)
Apr 22, 2022 0.2938 0.3000 0.2938 0.2938 800 +0.03(+10.00%)
Apr 21, 2022 0.2671 0.2671 0.2671 0.2671 1,000 -0.01(-4.61%)
Apr 20, 2022 0.2800 0.2800 0.2800 0.2800 3,500 +0.00(+0.00%)
Apr 19, 2022 0.2800 0.2800 0.2800 0.2800 1,500 -0.00(-0.50%)
Apr 18, 2022 0.4059 0.4059 0.2800 0.2814 6,750 -0.03(-8.46%)
Apr 13, 2022 0.3074 0 -0.01(-2.97%)
Apr 11, 2022 0.3168 0 +0.02(+5.11%)
Apr 08, 2022 0.3000 0.3053 0.3000 0.3014 7,000 -0.00(-1.50%)
Apr 07, 2022 0.3060 0.3060 0.3060 0.3060 100 -0.02(-5.47%)
Apr 06, 2022 0.3200 0.3237 0.3200 0.3237 5,070 +0.02(+7.01%)
Apr 05, 2022 0.2359 0.3025 0.2359 0.3025 900 -0.02(-5.44%)
Apr 04, 2022 0.2610 0.3350 0.2610 0.3199 1,500 -0.00(-0.03%)
Mar 30, 2022 0.3200 0 -0.01(-1.57%)
Mar 29, 2022 0.3100 0.3271 0.3100 0.3251 11,187 +0.01(+4.47%)
Mar 28, 2022 0.3086 0.3280 0.3086 0.3112 4,906 -0.06(-16.43%)
Mar 25, 2022 0.3572 0.3931 0.3572 0.3724 12,040 +0.04(+13.50%)
Mar 24, 2022 0.3281 0.3281 0.3281 0.3281 290 -0.00(-1.06%)
Mar 23, 2022 0.3301 0.3316 0.3275 0.3316 4,000 -0.03(-7.89%)
Mar 22, 2022 0.3259 0.3600 0.3259 0.3600 43,140 +0.03(+7.59%)
Mar 21, 2022 0.4919 0.4919 0.3192 0.3346 4,700 -0.03(-7.57%)
Mar 17, 2022 0.3620 0 +0.01(+2.09%)
Mar 16, 2022 0.3546 0.3546 0.3546 0.3546 804 +0.04(+11.44%)
Mar 15, 2022 0.3200 0.3200 0.3175 0.3182 6,470 -0.01(-1.76%)
Mar 14, 2022 0.3291 0.3291 0.3176 0.3239 5,400 +0.00(+1.19%)
Mar 11, 2022 0.3201 0.3201 0.3201 0.3201 292 -0.02(-4.56%)
Mar 10, 2022 0.3800 0.3800 0.3354 0.3354 3,300 -0.04(-9.69%)
Mar 09, 2022 0.3723 0.3723 0.3714 0.3714 625 -0.00(-0.85%)
Mar 07, 2022 0.3746 0 -0.02(-4.51%)
Mar 04, 2022 0.3731 0.3923 0.3668 0.3923 1,100 -0.04(-10.15%)
Mar 03, 2022 0.3717 0.4366 0.3717 0.4366 3,370 +0.05(+11.95%)
Mar 01, 2022 0.3900 0 -0.01(-1.56%)
Feb 28, 2022 0.4200 0.4200 0.3910 0.3962 24,200 -0.02(-5.67%)
Feb 25, 2022 0.4524 0.4579 0.4200 0.4200 21,155 -0.04(-7.69%)
Feb 24, 2022 0.4550 0.4610 0.4550 0.4550 1,040 -0.01(-1.79%)
Feb 23, 2022 0.4600 0.4635 0.4600 0.4633 6,140 +0.00(+0.72%)
Feb 22, 2022 0.4530 0.4692 0.4530 0.4600 6,526 -0.01(-2.85%)
Feb 18, 2022 0.4735 0 -0.01(-2.07%)
Feb 17, 2022 0.5610 0.5610 0.4704 0.4835 9,350 -0.01(-2.52%)
Feb 15, 2022 0.4960 0 +0.01(+2.48%)
Feb 11, 2022 0.4840 0 +0.01(+2.85%)
Feb 10, 2022 0.4981 0.4981 0.4706 0.4706 17,051 -0.01(-2.00%)
Feb 09, 2022 0.4996 0.4996 0.4800 0.4802 985 -0.03(-5.47%)
Feb 08, 2022 0.5080 0.5080 0.5080 0.5080 8,640 +0.00(+0.16%)
Feb 07, 2022 0.4706 0.5288 0.4706 0.5072 6,275 -0.00(-0.45%)
Feb 04, 2022 0.5150 0.5150 0.4978 0.5095 25,550 -0.03(-5.65%)
Feb 03, 2022 0.5342 0.5400 0.5342 0.5400 1,024 +0.00(+0.71%)
Feb 02, 2022 0.5520 0.5551 0.5362 0.5362 11,412 -0.01(-2.51%)
Feb 01, 2022 0.5406 0.5511 0.5382 0.5500 2,953 +0.01(+1.38%)
Jan 31, 2022 0.4207 0.5519 0.4207 0.5425 21,240 +0.01(+1.23%)
Jan 28, 2022 0.5643 0.5643 0.5359 0.5359 8,450 -0.03(-5.50%)
Jan 27, 2022 0.5805 0.5859 0.5500 0.5671 7,725 -0.02(-3.82%)
Jan 26, 2022 0.6200 0.6200 0.5896 0.5896 15,749 -0.03(-4.87%)
Jan 25, 2022 0.6000 0.6199 0.4950 0.6198 10,275 +0.00(+0.49%)
Jan 24, 2022 0.5950 0.6357 0.4950 0.6168 16,792 -0.01(-2.10%)
Jan 21, 2022 0.5995 0.6300 0.5995 0.6300 11,329 -0.05(-7.61%)
Jan 20, 2022 0.5978 0.6819 0.5978 0.6819 12,669 +0.08(+13.12%)
Jan 19, 2022 0.6028 0.6028 0.6028 0.6028 500 +0.00(+0.80%)
Jan 18, 2022 0.5901 0.5980 0.5901 0.5980 830 -0.01(-1.92%)
Jan 14, 2022 0.6097 0 -0.04(-5.62%)
Jan 13, 2022 0.6816 0.6816 0.6443 0.6460 6,308 -0.02(-3.58%)
Jan 12, 2022 0.6543 0.6815 0.6500 0.6700 18,610 +0.02(+2.62%)
Jan 11, 2022 0.6186 0.6529 0.6186 0.6529 8,220 +0.01(+2.00%)
Jan 10, 2022 0.5684 0.6401 0.5684 0.6401 4,300 -0.03(-3.83%)
Jan 07, 2022 0.6500 0.6836 0.6500 0.6656 11,400 +0.04(+5.92%)
Jan 06, 2022 0.6270 0.6376 0.6251 0.6284 7,371 +0.00(+0.54%)
Jan 05, 2022 0.6381 0.6490 0.6250 0.6250 20,825 -0.01(-1.90%)
Jan 04, 2022 0.6319 0.6585 0.6319 0.6371 2,995 -0.05(-6.62%)
Jan 03, 2022 0.6173 0.6987 0.6173 0.6823 765 +0.03(+4.17%)
Dec 31, 2021 0.6400 0.6700 0.6400 0.6550 31,529 +0.02(+3.21%)
Dec 30, 2021 0.6428 0.6503 0.6275 0.6346 5,071 -0.01(-1.57%)
Dec 29, 2021 0.6880 0.6880 0.6447 0.6447 30,388 -0.04(-6.29%)
Dec 28, 2021 0.6800 0.6925 0.6500 0.6880 13,016 +0.01(+0.81%)
Dec 27, 2021 0.6900 0.7000 0.6250 0.6825 25,535 -0.03(-3.78%)
Dec 23, 2021 0.6721 0.7149 0.6721 0.7093 11,850 +0.03(+4.31%)
Dec 22, 2021 0.6251 0.7363 0.6251 0.6800 29,086 -0.03(-4.24%)
Dec 21, 2021 0.7154 0.7177 0.7101 0.7101 6,001 -0.03(-4.47%)
Dec 20, 2021 0.7663 0.7663 0.7171 0.7433 5,652 -0.01(-0.89%)
Dec 17, 2021 0.7689 0.7689 0.7500 0.7500 12,329 -0.01(-1.42%)
Dec 16, 2021 0.8150 0.8200 0.7400 0.7608 30,348 -0.05(-5.62%)
Dec 15, 2021 0.8050 0.8300 0.7808 0.8061 51,714 +0.01(+0.76%)
Dec 14, 2021 0.8880 0.8880 0.7934 0.8000 16,075 -0.10(-11.22%)
Dec 13, 2021 0.8165 0.9011 0.8078 0.9011 32,263 +0.09(+10.56%)
Dec 10, 2021 0.8082 0.8200 0.7989 0.8150 16,900 -0.01(-1.00%)
Dec 09, 2021 0.8317 0.8388 0.8101 0.8232 17,972 +0.01(+1.84%)
Dec 08, 2021 0.8285 0.8288 0.8047 0.8083 12,045 -0.02(-2.21%)
Dec 07, 2021 0.9046 0.9400 0.8200 0.8266 22,900 +0.00(+0.00%)
Dec 06, 2021 0.8576 0.8845 0.8142 0.8266 33,552 -0.07(-8.16%)
Dec 03, 2021 0.8469 0.9075 0.8388 0.9000 42,590 +0.05(+6.47%)
Dec 02, 2021 0.9629 1.000 0.8453 0.8453 35,900 -0.10(-11.02%)
Dec 01, 2021 1.020 1.059 0.9473 0.9500 28,170 -0.05(-5.34%)
Nov 30, 2021 1.060 1.090 0.9768 1.004 70,767 +0.05(+5.53%)
Nov 29, 2021 1.010 1.020 0.9123 0.9510 61,822 -0.09(-8.56%)
Nov 26, 2021 1.100 1.100 1.000 1.040 27,989 -0.06(-5.27%)
Nov 24, 2021 1.200 1.210 1.098 1.098 30,650 -0.10(-8.13%)
Nov 23, 2021 1.080 1.250 1.080 1.195 8,978 -0.07(-5.91%)
Nov 22, 2021 1.290 1.290 1.200 1.270 20,051 +0.05(+4.31%)
Nov 19, 2021 1.215 1.296 1.200 1.218 18,696 -0.00(-0.35%)
Nov 18, 2021 1.310 1.262 1.222 1.222 13,883 -0.07(-5.43%)
Nov 17, 2021 1.230 1.292 1.206 1.292 32,201 +0.05(+4.28%)
Nov 16, 2021 1.520 1.520 1.190 1.239 133,703 -0.28(-18.49%)
Nov 15, 2021 1.511 1.640 1.493 1.520 58,631 -0.07(-4.40%)
Nov 12, 2021 1.490 1.672 1.490 1.590 56,948 -0.10(-6.10%)
Nov 11, 2021 1.700 1.721 1.650 1.693 34,149 -0.01(-0.39%)
Nov 10, 2021 1.760 1.700 1.700 23,613 -0.04(-2.30%)
Nov 09, 2021 1.760 1.800 1.700 1.740 35,543 +0.02(+1.16%)
Nov 08, 2021 1.680 1.830 1.680 1.720 89,949 -0.05(-2.82%)
Nov 05, 2021 1.890 2.023 1.738 1.770 139,138 -0.12(-6.59%)
Nov 04, 2021 2.037 2.037 1.887 1.895 146,337 -0.06(-2.83%)
Nov 03, 2021 2.010 2.030 1.910 1.950 77,331 +0.04(+2.09%)
Nov 02, 2021 2.140 2.140 1.900 1.910 111,837 -0.15(-7.28%)
Nov 01, 2021 2.030 2.120 1.955 2.060 139,031 +0.10(+5.37%)
Oct 29, 2021 1.937 2.010 1.937 1.955 11,378 +0.02(+0.77%)
Oct 28, 2021 2.020 2.060 1.940 1.940 29,796 -0.04(-2.02%)
Oct 27, 2021 1.940 2.010 1.865 1.980 25,570 +0.07(+3.66%)
Oct 26, 2021 2.000 1.910 54,757 -0.04(-2.05%)
Oct 25, 2021 2.080 2.110 1.950 1.950 74,401 -0.12(-5.80%)
Oct 22, 2021 2.120 2.240 2.013 2.070 182,084 -0.01(-0.48%)
Oct 21, 2021 2.090 2.120 1.971 2.080 142,865 +0.17(+8.90%)
Oct 20, 2021 2.310 2.356 1.900 1.910 242,725 -0.40(-17.32%)
Oct 19, 2021 2.550 2.550 2.250 2.310 294,655 -0.16(-6.48%)
Oct 18, 2021 2.370 2.508 2.250 2.470 296,359 +0.12(+5.11%)
Oct 15, 2021 2.240 2.350 2.180 2.350 73,407 +0.17(+7.80%)
Oct 14, 2021 2.090 2.180 2.090 2.180 7,093 +0.28(+14.74%)
Oct 13, 2021 1.856 1.900 1.856 1.900 2,240 +0.09(+4.97%)
Oct 12, 2021 1.800 1.810 1.800 1.810 6,060 +0.03(+1.88%)
Oct 08, 2021 1.777 1.777 1.777 50 +0.03(+1.52%)
Oct 07, 2021 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Oct 06, 2021 1.750 1.750 1.750 1.750 3,000 +0.02(+1.16%)
Oct 05, 2021 1.730 1.730 1.726 1.730 4,420 +0.03(+1.76%)
Oct 04, 2021 1.822 1.823 1.700 1.700 10,001 -0.08(-4.49%)
Sep 30, 2021 1.780 1.780 1.780 0 -0.08(-4.30%)
Sep 28, 2021 1.860 1.860 1.860 74 -0.05(-2.62%)
Sep 27, 2021 1.981 1.981 1.910 1.910 19,000 +0.02(+1.06%)
Sep 24, 2021 2.042 2.065 1.890 1.890 27,000 +0.04(+2.16%)
Sep 22, 2021 1.850 1.850 1.850 0 +0.14(+8.40%)
Sep 21, 2021 1.790 1.790 1.707 1.707 20,000 -0.01(-0.77%)
Sep 17, 2021 1.720 1.720 1.720 0 -0.05(-3.02%)
Sep 16, 2021 1.858 1.860 1.700 1.774 36,065 -0.09(-4.84%)
Sep 15, 2021 1.812 1.864 1.760 1.864 15,010 +0.10(+5.87%)
Sep 14, 2021 1.696 1.776 1.696 1.760 13,980 +0.10(+6.12%)
Sep 08, 2021 1.659 1.659 1.659 0 +0.01(+0.86%)
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.