Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torque Lifestyle Brands Inc (OP: TQLB )

0.0057 UNCHANGED
Last Price Updated: 12:48 PM EDT, May 23, 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 (%)
Aug 31, 2021 0.0489 0.0489 0.0400 0.0445 55,510 -0.01(-25.21%)
Aug 30, 2021 0.0340 0.0595 0.0300 0.0595 69,960 -0.05(-47.35%)
Jul 29, 2021 0.1130 0.1130 0.1130 0 -0.01(-5.99%)
Jul 28, 2021 0.1300 0.1300 0.1120 0.1202 69,788 -0.00(-1.48%)
Jul 27, 2021 0.1327 0.1328 0.1116 0.1220 24,385 +0.01(+9.32%)
Jul 26, 2021 0.1283 0.1425 0.1112 0.1116 138,288 -0.03(-21.63%)
Jul 23, 2021 0.1169 0.1424 0.1100 0.1424 225,187 +0.03(+21.81%)
Jul 22, 2021 0.1494 0.1494 0.1120 0.1169 30,672 -0.00(-3.15%)
Jul 21, 2021 0.1100 0.1408 0.1100 0.1207 122,553 +0.00(+0.42%)
Jul 20, 2021 0.1230 0.1535 0.1146 0.1202 90,736 -0.03(-19.22%)
Jul 19, 2021 0.1850 0.1850 0.1131 0.1488 395,177 -0.02(-12.73%)
Jul 16, 2021 0.1810 0.1951 0.1549 0.1705 150,380 -0.01(-6.88%)
Jul 15, 2021 0.1810 0.2088 0.1810 0.1831 19,888 -0.01(-5.23%)
Jul 14, 2021 0.2096 0.2096 0.1833 0.1932 70,785 -0.00(-0.97%)
Jul 13, 2021 0.2100 0.2295 0.1951 0.1951 116,876 -0.02(-7.71%)
Jul 12, 2021 0.2380 0.2380 0.1941 0.2114 207,348 -0.02(-7.28%)
Jul 09, 2021 0.2500 0.2650 0.1830 0.2280 999,676 -0.02(-8.73%)
Jul 08, 2021 0.2100 0.3500 0.2100 0.2498 1,852,212 +0.04(+18.95%)
Jul 07, 2021 0.2200 0.2200 0.1860 0.2100 109,533 +0.01(+5.16%)
Jul 06, 2021 0.1931 0.1997 0.1801 0.1997 35,100 +0.01(+5.11%)
Jul 02, 2021 0.1850 0.1950 0.1800 0.1900 78,351 -0.01(-2.56%)
Jul 01, 2021 0.1850 0.1950 0.1800 0.1950 36,770 +0.00(+2.52%)
Jun 30, 2021 0.1811 0.1999 0.1811 0.1902 40,553 -0.01(-4.90%)
Jun 29, 2021 0.1910 0.2099 0.1842 0.2000 66,356 +0.01(+4.71%)
Jun 28, 2021 0.2200 0.2200 0.1910 0.1910 145,522 -0.02(-9.18%)
Jun 25, 2021 0.1905 0.3000 0.1905 0.2103 659,703 +0.02(+10.28%)
Jun 24, 2021 0.1880 0.2499 0.1810 0.1907 177,045 +0.01(+3.08%)
Jun 23, 2021 0.2100 0.2100 0.1835 0.1850 38,886 -0.02(-8.64%)
Jun 22, 2021 0.1901 0.2025 0.1901 0.2025 120,534 +0.01(+7.54%)
Jun 21, 2021 0.1856 0.2197 0.1800 0.1883 125,390 -0.01(-5.66%)
Jun 18, 2021 0.2010 0.2300 0.1800 0.1996 150,341 -0.02(-9.27%)
Jun 17, 2021 0.2400 0.2800 0.2100 0.2200 259,505 -0.02(-8.33%)
Jun 16, 2021 0.3098 0.3200 0.2400 0.2400 1,038,442 -0.02(-9.37%)
Jun 15, 2021 0.2600 0.2698 0.2450 0.2648 136,427 -0.00(-0.04%)
Jun 14, 2021 0.2110 0.3000 0.2110 0.2649 67,757 +0.01(+3.88%)
Jun 11, 2021 0.2425 0.2550 0.2425 0.2550 53,816 +0.01(+2.49%)
Jun 10, 2021 0.2625 0.2625 0.2400 0.2488 19,834 -0.01(-2.43%)
Jun 09, 2021 0.2550 0.2695 0.2500 0.2550 76,277 +0.01(+2.00%)
Jun 08, 2021 0.2615 0.2700 0.2500 0.2500 36,864 -0.02(-9.02%)
Jun 07, 2021 0.2750 0.2750 0.2511 0.2748 25,115 +0.00(+1.78%)
Jun 04, 2021 0.2847 0.2847 0.2275 0.2700 229,256 -0.01(-3.78%)
Jun 03, 2021 0.3100 0.3100 0.2600 0.2806 200,544 -0.00(-1.20%)
Jun 02, 2021 0.2790 0.3150 0.2750 0.2840 175,530 +0.01(+3.27%)
Jun 01, 2021 0.2501 0.2750 0.2501 0.2750 110,606 +0.01(+3.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.