Financial News
Torque Lifestyle Brands Inc (OP: TQLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 0.2700 | 0.2750 | 0.2369 | 0.2647 | 58,465 | -0.01(-2.68%) |
| May 27, 2021 | 0.2600 | 0.2720 | 0.2600 | 0.2720 | 27,169 | +0.01(+2.64%) |
| May 26, 2021 | 0.2650 | 0.2750 | 0.2500 | 0.2650 | 80,573 | +0.02(+6.00%) |
| May 25, 2021 | 0.2450 | 0.2600 | 0.2406 | 0.2500 | 34,899 | -0.00(-0.16%) |
| May 24, 2021 | 0.2575 | 0.2575 | 0.2351 | 0.2504 | 113,983 | -0.02(-7.19%) |
| May 21, 2021 | 0.2475 | 0.2787 | 0.2475 | 0.2698 | 62,291 | +0.02(+9.01%) |
| May 20, 2021 | 0.2700 | 0.2700 | 0.2320 | 0.2475 | 33,906 | -0.01(-4.81%) |
| May 19, 2021 | 0.2000 | 0.2600 | 0.1925 | 0.2600 | 61,101 | +0.08(+44.44%) |
| May 18, 2021 | 0.1910 | 0.2001 | 0.1799 | 0.1800 | 29,355 | -0.03(-14.29%) |
| May 17, 2021 | 0.2198 | 0.2198 | 0.2002 | 0.2100 | 3,600 | +0.00(+0.00%) |
| May 14, 2021 | 0.2102 | 0.2549 | 0.1829 | 0.2100 | 139,137 | -0.03(-12.50%) |
| May 13, 2021 | 0.2350 | 0.2400 | 0.2100 | 0.2400 | 16,685 | +0.00(+0.00%) |
| May 12, 2021 | 0.2400 | 0.2497 | 0.2200 | 0.2400 | 153,639 | +0.01(+3.90%) |
| May 11, 2021 | 0.3010 | 0.3400 | 0.1999 | 0.2310 | 558,737 | +0.04(+18.16%) |
| May 10, 2021 | 0.2300 | 0.2599 | 0.1888 | 0.1955 | 24,700 | -0.00(-1.56%) |
| May 07, 2021 | 0.1790 | 0.1986 | 0.1695 | 0.1986 | 41,349 | -0.00(-0.70%) |
| May 06, 2021 | 0.1995 | 0.2000 | 0.1816 | 0.2000 | 25,500 | +0.00(+0.45%) |
| May 05, 2021 | 0.1798 | 0.2000 | 0.1798 | 0.1991 | 123,805 | +0.04(+22.52%) |
| May 04, 2021 | 0.1850 | 0.1850 | 0.1501 | 0.1625 | 128,827 | +0.00(+1.56%) |
| May 03, 2021 | 0.1490 | 0.1651 | 0.1490 | 0.1600 | 30,185 | +0.01(+5.19%) |
| Apr 30, 2021 | 0.1801 | 0.1999 | 0.1521 | 0.1521 | 35,800 | -0.05(-23.95%) |
| Apr 29, 2021 | 0.1554 | 0.2400 | 0.1554 | 0.2000 | 90,937 | +0.04(+28.70%) |
| Apr 28, 2021 | 0.1555 | 0.1598 | 0.1310 | 0.1554 | 8,496 | +0.02(+18.90%) |
| Apr 27, 2021 | 0.1667 | 0.1899 | 0.1301 | 0.1307 | 5,766 | +0.01(+4.64%) |
| Apr 26, 2021 | 0.1500 | 0.1699 | 0.1210 | 0.1249 | 205,457 | -0.03(-16.73%) |
| Apr 23, 2021 | 0.1850 | 0.1850 | 0.1450 | 0.1500 | 255,800 | -0.03(-17.13%) |
| Apr 22, 2021 | 0.1960 | 0.2190 | 0.1810 | 0.1810 | 74,227 | -0.04(-19.59%) |
| Apr 21, 2021 | 0.1898 | 0.2251 | 0.1810 | 0.2251 | 61,902 | +0.03(+16.94%) |
| Apr 20, 2021 | 0.2015 | 0.2108 | 0.1750 | 0.1925 | 247,393 | -0.01(-4.47%) |
| Apr 19, 2021 | 0.2200 | 0.2200 | 0.2001 | 0.2015 | 35,665 | -0.02(-8.41%) |
| Apr 16, 2021 | 0.2425 | 0.2498 | 0.2100 | 0.2200 | 86,800 | -0.01(-6.38%) |
| Apr 15, 2021 | 0.2500 | 0.2600 | 0.2200 | 0.2350 | 13,886 | +0.02(+11.90%) |
| Apr 14, 2021 | 0.2006 | 0.2400 | 0.2006 | 0.2100 | 41,174 | +0.01(+4.95%) |
| Apr 13, 2021 | 0.2200 | 0.2494 | 0.2001 | 0.2001 | 80,289 | -0.02(-9.05%) |
| Apr 12, 2021 | 0.2100 | 0.2500 | 0.2100 | 0.2200 | 91,755 | +0.01(+4.76%) |
| Apr 09, 2021 | 0.2800 | 0.2800 | 0.2100 | 0.2100 | 328,500 | -0.07(-25.53%) |
| Apr 08, 2021 | 0.3480 | 0.4400 | 0.2720 | 0.2820 | 1,387,724 | +0.00(+0.71%) |
| Apr 07, 2021 | 0.2826 | 0.2999 | 0.2800 | 0.2800 | 80,118 | +0.00(+0.00%) |
| Apr 06, 2021 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 124,418 | -0.02(-5.88%) |
| Apr 05, 2021 | 0.3500 | 0.3500 | 0.2900 | 0.2975 | 52,021 | -0.00(-0.83%) |
| Apr 01, 2021 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 3,300 | +0.00(+0.00%) |
| Mar 31, 2021 | 0.4000 | 0.4000 | 0.2853 | 0.3000 | 2,611 | -0.14(-31.74%) |
| Mar 30, 2021 | 0.3400 | 0.4395 | 0.3400 | 0.4395 | 2,164 | +0.13(+42.79%) |
| Mar 29, 2021 | 0.3000 | 0.3078 | 0.2832 | 0.3078 | 6,800 | +0.01(+2.60%) |
| Mar 26, 2021 | 0.3000 | 0.3400 | 0.2900 | 0.3000 | 16,500 | +0.02(+5.97%) |
| Mar 25, 2021 | 0.3200 | 0.3370 | 0.2831 | 0.2831 | 5,275 | -0.02(-5.63%) |
| Mar 24, 2021 | 0.3500 | 0.3590 | 0.3000 | 0.3000 | 23,383 | -0.05(-13.79%) |
| Mar 23, 2021 | 0.3100 | 0.4800 | 0.3100 | 0.3480 | 35,253 | +0.04(+12.26%) |
| Mar 22, 2021 | 0.4000 | 0.4000 | 0.3000 | 0.3100 | 73,271 | -0.09(-23.15%) |
| Mar 19, 2021 | 0.3000 | 0.4034 | 0.3000 | 0.4034 | 22,900 | +0.08(+26.26%) |
| Mar 18, 2021 | 0.2830 | 0.3200 | 0.2830 | 0.3195 | 4,728 | +0.03(+12.11%) |
| Mar 17, 2021 | 0.3200 | 0.3200 | 0.2850 | 0.2850 | 33,030 | -0.01(-1.72%) |
| Mar 16, 2021 | 0.2900 | 0.3200 | 0.2900 | 0.2900 | 17,435 | +0.00(+0.00%) |
| Mar 15, 2021 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 17,850 | +0.00(+0.00%) |
| Mar 12, 2021 | 0.2820 | 0.3000 | 0.2720 | 0.2900 | 57,000 | -0.03(-9.38%) |
| Mar 11, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15,000 | +0.00(+0.00%) |
| Mar 10, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,180 | -0.02(-6.65%) |
| Mar 09, 2021 | 0.3500 | 0.4000 | 0.3000 | 0.3428 | 59,710 | -0.03(-7.35%) |
| Mar 08, 2021 | 0.4400 | 0.5200 | 0.3700 | 0.3700 | 128,599 | +0.07(+23.33%) |
| Mar 05, 2021 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 59,100 | +0.00(+0.54%) |
| Mar 04, 2021 | 0.3400 | 0.3500 | 0.2610 | 0.2984 | 126,609 | -0.05(-15.42%) |
| Mar 03, 2021 | 0.4600 | 0.4600 | 0.2160 | 0.3528 | 273,010 | -0.08(-17.95%) |
| Mar 02, 2021 | 0.4000 | 0.8000 | 0.3900 | 0.4300 | 269,131 | +0.05(+13.16%) |
| Mar 01, 2021 | 0.4700 | 0.4700 | 0.3800 | 0.3800 | 37,831 | -0.06(-13.64%) |
| Feb 26, 2021 | 0.4600 | 0.5500 | 0.4048 | 0.4400 | 161,900 | -0.11(-20.00%) |
| Feb 25, 2021 | 0.5900 | 0.7000 | 0.4850 | 0.5500 | 193,369 | -0.03(-5.17%) |
| Feb 24, 2021 | 0.2900 | 0.7000 | 0.2520 | 0.5800 | 763,437 | +0.29(+100.00%) |
| Feb 23, 2021 | 0.3650 | 0.4000 | 0.2900 | 0.2900 | 80,035 | -0.11(-27.50%) |
| Feb 22, 2021 | 0.4900 | 0.4900 | 0.4000 | 0.4000 | 19,663 | +0.00(+0.00%) |
| Feb 19, 2021 | 0.4100 | 0.4102 | 0.4000 | 0.4000 | 7,100 | -0.10(-20.00%) |
| Feb 18, 2021 | 0.4400 | 0.5500 | 0.4400 | 0.5000 | 65,962 | +0.07(+16.28%) |
| Feb 17, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,000 | +0.03(+7.50%) |
| Feb 16, 2021 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 121,211 | -0.04(-9.09%) |
| Feb 12, 2021 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,600 | +0.02(+4.76%) |
| Feb 10, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 0.4400 | 0.4500 | 0.3200 | 0.4200 | 36,450 | -0.03(-6.67%) |
| Feb 08, 2021 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 22,900 | +0.04(+9.76%) |
| Feb 05, 2021 | 0.4500 | 0.4500 | 0.3990 | 0.4100 | 55,100 | -0.06(-12.77%) |
| Feb 04, 2021 | 0.4500 | 0.7500 | 0.3500 | 0.4700 | 128,601 | +0.02(+4.44%) |
| Feb 03, 2021 | 0.4900 | 0.5000 | 0.3050 | 0.4500 | 104,655 | +0.00(+0.00%) |
| Feb 02, 2021 | 1.750 | 2.100 | 0.4345 | 0.4500 | 68,500 | +0.00(+0.00%) |
| Feb 01, 2021 | 0.7500 | 0.7500 | 0.4100 | 0.4500 | 22,975 | +0.00(+0.00%) |
| Jan 12, 2021 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | ||
| Jan 08, 2021 | 0.9350 | 0.9350 | 0.9350 | 1 | +0.00(+0.00%) | |
| Jan 05, 2021 | 0.9350 | 0.9350 | 0.9350 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 0.9350 | 0.9350 | 0.9350 | 7 | +0.00(+0.00%) | |
| Dec 08, 2020 | 0.9350 | 0.9350 | 0.9350 | 0 | +0.14(+16.88%) | |
| Dec 07, 2020 | 0.8000 | 0.8000 | 0.8000 | 4 | +0.00(+0.00%) | |
| Dec 04, 2020 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 | +0.00(+0.00%) |
| Dec 02, 2020 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 | +0.00(+0.00%) |
| Nov 30, 2020 | 0.8000 | 0.8000 | 0.8000 | 15 | +0.00(+0.00%) | |
| Nov 25, 2020 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.20(-20.00%) | |
| Nov 20, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Nov 17, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.09(+9.89%) | |
| Nov 16, 2020 | 0.9100 | 0.9100 | 0.9100 | 12 | +0.00(+0.00%) | |
| Nov 12, 2020 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.01(+1.11%) | |
| Nov 11, 2020 | 0.9000 | 0.9000 | 0.9000 | 1 | +0.00(+0.00%) | |
| Nov 10, 2020 | 0.9000 | 0.9000 | 0.9000 | 28 | +0.00(+0.00%) | |
| Nov 09, 2020 | 0.9000 | 0.9000 | 0.9000 | 10 | +0.00(+0.00%) | |
| Nov 06, 2020 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 | +0.10(+12.50%) |
| Nov 04, 2020 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Nov 02, 2020 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.22(+36.75%) | |
| Oct 29, 2020 | 0.5850 | 0.5850 | 0.5850 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 0.7500 | 0.7500 | 0.5850 | 0.5850 | 1,525 | -0.42(-41.50%) |
| Oct 26, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.10(-9.09%) | |
| Oct 21, 2020 | 1.100 | 1.100 | 1.100 | 1 | +0.00(+0.00%) | |
| Oct 20, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 103 | -0.40(-26.67%) |
| Oct 14, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.90(+149.96%) | |
| Oct 08, 2020 | 0.6001 | 0.6001 | 0.6001 | 0 | -0.60(-49.99%) | |
| Oct 06, 2020 | 1.200 | 1.200 | 1.200 | 0 | +0.20(+20.00%) | |
| Oct 02, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.02(+2.04%) |
| Sep 30, 2020 | 0.9800 | 0.9800 | 0.9800 | 20 | +0.00(+0.00%) |
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.
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.
