Skip to main content
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 (%)
Oct 31, 2022 0.0117 0.0117 0.0099 0.0116 63,134 -0.00(-0.85%)
Oct 28, 2022 0.0117 0.0117 0.0117 0.0117 9,000 +0.00(+0.00%)
Oct 26, 2022 0.0117 0 +0.00(+34.48%)
Oct 24, 2022 0.0087 0 +0.00(+7.41%)
Oct 21, 2022 0.0081 0.0081 0.0081 0.0081 10,700 +0.00(+0.00%)
Oct 20, 2022 0.0074 0.0081 0.0074 0.0081 34,000 -0.00(-3.57%)
Oct 19, 2022 0.0081 0.0084 0.0074 0.0084 139,990 -0.00(-4.55%)
Oct 17, 2022 0.0088 0 -0.00(-10.20%)
Oct 13, 2022 0.0098 0 -0.00(-8.41%)
Oct 12, 2022 0.0080 0.0108 0.0076 0.0107 240,980 -0.00(-1.83%)
Oct 10, 2022 0.0109 0 +0.00(+11.22%)
Oct 07, 2022 0.0098 0.0098 0.0088 0.0098 73,500 +0.00(+0.00%)
Oct 03, 2022 0.0098 0 -0.00(-1.01%)
Sep 30, 2022 0.0080 0.0099 0.0080 0.0099 68,055 -0.00(-1.00%)
Sep 29, 2022 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-9.09%)
Sep 28, 2022 0.0091 0.0110 0.0077 0.0110 112,922 +0.00(+3.77%)
Sep 27, 2022 0.0106 0.0106 0.0106 0.0106 1,565 +0.00(+0.00%)
Sep 26, 2022 0.0094 0.0106 0.0094 0.0106 93,748 -0.00(-23.19%)
Sep 23, 2022 0.0107 0.0138 0.0094 0.0138 36,600 +0.00(+15.00%)
Sep 22, 2022 0.0107 0.0120 0.0107 0.0120 25,205 +0.00(+6.19%)
Sep 21, 2022 0.0095 0.0115 0.0093 0.0113 217,000 -0.00(-16.91%)
Sep 20, 2022 0.0119 0.0136 0.0101 0.0136 56,245 +0.00(+14.29%)
Sep 19, 2022 0.0101 0.0119 0.0101 0.0119 6,230 -0.00(-0.83%)
Sep 16, 2022 0.0120 0.0120 0.0104 0.0120 27,500 +0.00(+0.00%)
Sep 14, 2022 0.0120 0 -0.00(-4.00%)
Sep 13, 2022 0.0100 0.0125 0.0100 0.0125 94,980 +0.00(+10.62%)
Sep 12, 2022 0.0125 0.0125 0.0097 0.0113 326,097 -0.00(-25.17%)
Sep 09, 2022 0.0150 0.0151 0.0100 0.0151 36,000 +0.00(+27.97%)
Sep 08, 2022 0.0120 0.0120 0.0093 0.0118 33,482 -0.00(-9.92%)
Sep 07, 2022 0.0138 0.0148 0.0121 0.0131 352,630 -0.00(-12.67%)
Sep 06, 2022 0.0115 0.0341 0.0113 0.0150 6,223,538 +0.00(+23.97%)
Aug 29, 2022 0.0121 0 +0.00(+0.00%)
Aug 25, 2022 0.0121 0 -0.00(-17.69%)
Aug 24, 2022 0.0147 0.0147 0.0147 0.0147 4,000 +0.00(+8.89%)
Aug 17, 2022 0.0135 0 -0.00(-8.78%)
Aug 16, 2022 0.0148 0.0148 0.0148 0.0148 1,000 +0.00(+43.69%)
Aug 11, 2022 0.0103 0 -0.00(-12.71%)
Aug 10, 2022 0.0087 0.0118 0.0087 0.0118 29,000 -0.00(-0.84%)
Aug 08, 2022 0.0119 0 +0.00(+0.00%)
Aug 05, 2022 0.0087 0.0119 0.0087 0.0119 16,400 +0.00(+0.00%)
Aug 04, 2022 0.0119 0.0119 0.0119 0.0119 500 +0.00(+0.00%)
Aug 03, 2022 0.0087 0.0150 0.0087 0.0119 11,006 +0.00(+19.00%)
Aug 01, 2022 0.0100 0 -0.00(-14.53%)
Jul 26, 2022 0.0117 0 +0.00(+0.00%)
Jul 25, 2022 0.0084 0.0117 0.0084 0.0117 4,000 +0.00(+0.86%)
Jul 21, 2022 0.0116 0 +0.00(+0.00%)
Jul 19, 2022 0.0116 0 +0.00(+33.33%)
Jul 18, 2022 0.0080 0.0087 0.0080 0.0087 9,901 -0.00(-24.35%)
Jul 11, 2022 0.0115 0 +0.00(+0.00%)
Jul 08, 2022 0.0115 0.0115 0.0115 0.0115 2,000 +0.00(+43.75%)
Jul 07, 2022 0.0085 0.0085 0.0080 0.0080 241,100 -0.00(-30.43%)
Jul 06, 2022 0.0080 0.0115 0.0080 0.0115 46,186 +0.00(+6.48%)
Jul 05, 2022 0.0075 0.0108 0.0075 0.0108 6,500 +0.00(+2.86%)
Jul 01, 2022 0.0074 0.0105 0.0074 0.0105 3,300 -0.00(-11.76%)
Jun 30, 2022 0.0073 0.0119 0.0072 0.0119 17,712 +0.00(+5.31%)
Jun 29, 2022 0.0135 0.0135 0.0113 0.0113 65,000 -0.00(-24.67%)
Jun 28, 2022 0.0115 0.0150 0.0115 0.0150 14,611 +0.00(+32.74%)
Jun 27, 2022 0.0100 0.0125 0.0100 0.0113 145,600 +0.00(+13.00%)
Jun 23, 2022 0.0100 0 +0.00(+2.04%)
Jun 22, 2022 0.0063 0.0098 0.0063 0.0098 38,100 +0.00(+0.00%)
Jun 15, 2022 0.0098 0 +0.00(+10.11%)
Jun 13, 2022 0.0089 0 -0.00(-9.18%)
Jun 09, 2022 0.0098 0 +0.00(+1.03%)
Jun 08, 2022 0.0062 0.0097 0.0062 0.0097 16,343 +0.00(+0.00%)
Jun 06, 2022 0.0097 0 +0.00(+0.00%)
May 26, 2022 0.0097 0 +0.00(+0.00%)
May 25, 2022 0.0053 0.0097 0.0053 0.0097 18,000 +0.00(+1.04%)
May 24, 2022 0.0082 0.0097 0.0082 0.0096 26,760 -0.00(-4.00%)
May 23, 2022 0.0100 0.0100 0.0082 0.0100 54,990 +0.00(+0.00%)
May 20, 2022 0.0100 0.0100 0.0100 0.0100 900 +0.00(+0.00%)
May 19, 2022 0.0100 0.0100 0.0100 0.0100 1,001 +0.00(+0.00%)
May 18, 2022 0.0060 0.0100 0.0060 0.0100 82,100 +0.00(+8.70%)
May 17, 2022 0.0081 0.0092 0.0081 0.0092 15,210 -0.00(-6.12%)
May 16, 2022 0.0103 0.0103 0.0078 0.0098 173,712 +0.00(+3.16%)
May 13, 2022 0.0095 0.0095 0.0095 0.0095 500 +0.00(+10.47%)
May 12, 2022 0.0095 0.0095 0.0086 0.0086 12,620 -0.00(-15.69%)
May 10, 2022 0.0102 31 +0.00(+17.24%)
May 09, 2022 0.0087 0.0087 0.0087 0.0087 10,000 -0.00(-5.43%)
May 04, 2022 0.0092 0 -0.00(-9.80%)
May 03, 2022 0.0082 0.0102 0.0080 0.0102 39,906 +0.00(+2.00%)
May 02, 2022 0.0100 0.0100 0.0090 0.0100 20,000 +0.00(+11.11%)
Apr 27, 2022 0.0090 0 -0.00(-14.29%)
Apr 26, 2022 0.0092 0.0105 0.0092 0.0105 7,300 +0.00(+0.00%)
Apr 25, 2022 0.0118 0.0142 0.0088 0.0105 89,990 -0.00(-11.02%)
Apr 22, 2022 0.0091 0.0119 0.0087 0.0118 267,000 +0.00(+15.69%)
Apr 21, 2022 0.0091 0.0114 0.0091 0.0102 16,500 -0.00(-10.53%)
Apr 20, 2022 0.0110 0.0114 0.0090 0.0114 45,260 +0.00(+11.76%)
Apr 19, 2022 0.0113 0.0113 0.0101 0.0102 478,202 -0.00(-9.73%)
Apr 18, 2022 0.0113 0.0113 0.0113 0.0113 250 +0.00(+4.63%)
Apr 14, 2022 0.0108 0.0130 0.0102 0.0108 2,066,209 -0.01(-37.21%)
Apr 13, 2022 0.0114 0.0172 0.0105 0.0172 321,445 +0.00(+26.47%)
Apr 12, 2022 0.0117 0.0136 0.0114 0.0136 530,972 +0.00(+8.80%)
Apr 11, 2022 0.0116 0.0125 0.0116 0.0125 611,008 -0.00(-6.02%)
Apr 07, 2022 0.0133 6 +0.00(+0.00%)
Apr 06, 2022 0.0116 0.0133 0.0116 0.0133 18,474 -0.00(-11.33%)
Apr 05, 2022 0.0150 0.0150 0.0150 0.0150 5,350 +0.00(+12.78%)
Apr 01, 2022 0.0133 0 -0.00(-0.75%)
Mar 31, 2022 0.0138 0.0138 0.0125 0.0134 32,500 +0.00(+7.20%)
Mar 30, 2022 0.0137 0.0150 0.0125 0.0125 514,509 -0.00(-4.58%)
Mar 29, 2022 0.0127 0.0134 0.0118 0.0131 236,990 +0.00(+0.00%)
Mar 28, 2022 0.0151 0.0151 0.0121 0.0131 1,565,990 +0.00(+4.80%)
Mar 25, 2022 0.0136 0.0137 0.0125 0.0125 2,613,109 -0.00(-23.31%)
Mar 24, 2022 0.0175 0.0175 0.0163 0.0163 25,000 +0.00(+8.67%)
Mar 23, 2022 0.0151 0.0151 0.0136 0.0150 520,260 -0.00(-11.76%)
Mar 22, 2022 0.0157 0.0170 0.0157 0.0170 233,000 +0.00(+7.59%)
Mar 21, 2022 0.0200 0.0200 0.0145 0.0158 30,600 -0.00(-7.60%)
Mar 17, 2022 0.0171 0 +0.00(+0.00%)
Mar 16, 2022 0.0185 0.0185 0.0141 0.0171 614,526 -0.00(-14.50%)
Mar 15, 2022 0.0185 0.0200 0.0180 0.0200 188,692 +0.00(+8.11%)
Mar 14, 2022 0.0200 0.0200 0.0170 0.0185 132,416 -0.00(-11.90%)
Mar 11, 2022 0.0170 0.0210 0.0170 0.0210 650 +0.00(+10.53%)
Mar 10, 2022 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-7.32%)
Mar 08, 2022 0.0205 0 -0.00(-6.39%)
Mar 07, 2022 0.0205 0.0220 0.0186 0.0219 301,000 +0.00(+17.74%)
Mar 04, 2022 0.0200 0.0220 0.0181 0.0186 630,335 -0.00(-15.45%)
Mar 03, 2022 0.0248 0.0248 0.0200 0.0220 458,970 +0.00(+11.68%)
Mar 02, 2022 0.0180 0.0230 0.0170 0.0197 519,293 -0.00(-3.90%)
Mar 01, 2022 0.0210 0.0251 0.0201 0.0205 843,517 -0.00(-2.38%)
Feb 28, 2022 0.0250 0.0260 0.0210 0.0210 93,159 -0.00(-16.00%)
Feb 25, 2022 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+4.17%)
Feb 24, 2022 0.0239 0.0249 0.0239 0.0240 482,190 +0.00(+2.56%)
Feb 23, 2022 0.0240 0.0249 0.0234 0.0234 386,150 +0.00(+0.00%)
Feb 22, 2022 0.0235 0.0265 0.0234 0.0234 298,698 -0.00(-6.40%)
Feb 18, 2022 0.0250 0 -0.00(-1.96%)
Feb 17, 2022 0.0260 0.0276 0.0254 0.0255 827,303 -0.00(-7.27%)
Feb 16, 2022 0.0278 0.0278 0.0263 0.0275 420,000 -0.00(-5.82%)
Feb 15, 2022 0.0282 0.0292 0.0261 0.0292 477,131 -0.00(-0.68%)
Feb 14, 2022 0.0300 0.0300 0.0264 0.0294 806,100 +0.00(+9.29%)
Feb 11, 2022 0.0307 0.0309 0.0269 0.0269 848,956 -0.00(-10.03%)
Feb 10, 2022 0.0361 0.0388 0.0299 0.0299 415,577 -0.00(-11.01%)
Feb 09, 2022 0.0389 0.0389 0.0301 0.0336 572,362 -0.01(-13.62%)
Feb 08, 2022 0.0329 0.0399 0.0304 0.0389 1,226,922 +0.01(+29.24%)
Feb 07, 2022 0.0297 0.0330 0.0264 0.0301 681,571 +0.00(+3.79%)
Feb 04, 2022 0.0294 0.0323 0.0263 0.0290 638,236 +0.00(+12.84%)
Feb 03, 2022 0.0345 0.0257 0.0257 634,186 -0.00(-2.28%)
Feb 02, 2022 0.0300 0.0369 0.0254 0.0263 387,109 -0.01(-21.49%)
Feb 01, 2022 0.0255 0.0378 0.0255 0.0335 481,848 +0.01(+24.07%)
Jan 31, 2022 0.0295 0.0335 0.0270 0.0270 848,445 -0.00(-8.47%)
Jan 28, 2022 0.0275 0.0295 0.0275 0.0295 153,444 +0.00(+7.27%)
Jan 27, 2022 0.0295 0.0317 0.0275 0.0275 94,360 -0.00(-7.09%)
Jan 26, 2022 0.0357 0.0357 0.0293 0.0296 778,667 -0.00(-10.84%)
Jan 25, 2022 0.0350 0.0372 0.0320 0.0332 471,999 +0.00(+3.43%)
Jan 24, 2022 0.0360 0.0386 0.0300 0.0321 878,939 +0.00(+5.25%)
Jan 21, 2022 0.0300 0.0340 0.0300 0.0305 647,809 -0.00(-2.24%)
Jan 20, 2022 0.0500 0.0500 0.0312 0.0312 45,488 -0.00(-5.45%)
Jan 19, 2022 0.0320 0.0390 0.0320 0.0330 353,828 +0.00(+2.48%)
Jan 18, 2022 0.0353 0.0360 0.0315 0.0322 854,114 -0.00(-5.85%)
Jan 14, 2022 0.0342 0 -0.00(-12.76%)
Jan 13, 2022 0.0389 0.0460 0.0383 0.0392 1,187,140 +0.00(+0.77%)
Jan 12, 2022 0.0470 0.0470 0.0370 0.0389 529,565 -0.01(-16.34%)
Jan 11, 2022 0.0510 0.0750 0.0429 0.0465 1,343,501 -0.00(-1.06%)
Jan 10, 2022 0.0410 0.0510 0.0410 0.0470 140,003 +0.00(+3.07%)
Jan 07, 2022 0.0480 0.0570 0.0456 0.0456 209,549 -0.00(-8.06%)
Jan 06, 2022 0.0501 0.0570 0.0480 0.0496 683,529 -0.00(-2.75%)
Jan 05, 2022 0.0438 0.0540 0.0438 0.0510 973,084 +0.00(+7.82%)
Jan 04, 2022 0.0533 0.0533 0.0445 0.0473 1,205,606 -0.00(-9.21%)
Jan 03, 2022 0.0519 0.0567 0.0430 0.0521 2,317,755 +0.00(+4.20%)
Dec 31, 2021 0.0650 0.0799 0.0410 0.0500 1,574,936 -0.01(-11.82%)
Dec 30, 2021 0.0399 0.1500 0.0390 0.0567 15,102,706 +0.02(+51.60%)
Dec 29, 2021 0.0350 0.0374 0.0348 0.0374 132,000 +0.00(+2.19%)
Dec 28, 2021 0.0406 0.0478 0.0332 0.0366 129,845 +0.00(+2.81%)
Dec 27, 2021 0.0361 0.0405 0.0332 0.0356 300,926 -0.01(-13.17%)
Dec 23, 2021 0.0408 0.0410 0.0360 0.0410 74,877 -0.00(-1.20%)
Dec 22, 2021 0.0488 0.0488 0.0340 0.0415 140,141 -0.00(-3.04%)
Dec 21, 2021 0.0473 0.0473 0.0395 0.0428 248,260 -0.01(-13.54%)
Dec 20, 2021 0.0489 0.0495 0.0370 0.0495 639,995 +0.00(+3.13%)
Dec 17, 2021 0.0489 0.0489 0.0399 0.0480 430,126 +0.00(+7.87%)
Dec 16, 2021 0.0450 0.0490 0.0416 0.0445 361,188 -0.00(-1.11%)
Dec 15, 2021 0.0420 0.0450 0.0380 0.0450 195,439 +0.00(+12.50%)
Dec 14, 2021 0.0395 0.0420 0.0379 0.0400 511,517 -0.00(-2.44%)
Dec 13, 2021 0.0320 0.0415 0.0295 0.0410 483,024 +0.01(+35.31%)
Dec 10, 2021 0.0320 0.0337 0.0265 0.0303 85,199 +0.00(+1.00%)
Dec 08, 2021 0.0300 0.0300 0.0300 0 +0.00(+6.38%)
Dec 07, 2021 0.0282 0.0282 0.0276 0.0282 32,560 +0.00(+0.00%)
Dec 06, 2021 0.0298 0.0300 0.0275 0.0282 114,832 -0.00(-1.40%)
Dec 03, 2021 0.0250 0.0300 0.0250 0.0286 89,052 -0.01(-19.21%)
Dec 02, 2021 0.0367 0.0389 0.0315 0.0354 398,201 -0.00(-6.60%)
Dec 01, 2021 0.0390 0.0495 0.0355 0.0379 1,089,738 +0.00(+2.71%)
Nov 30, 2021 0.0390 0.0390 0.0330 0.0369 251,457 +0.01(+17.89%)
Nov 29, 2021 0.0280 0.0350 0.0273 0.0313 783,811 +0.00(+15.50%)
Nov 26, 2021 0.0250 0.0271 0.0221 0.0271 426,855 -0.00(-0.37%)
Nov 24, 2021 0.0261 0.0272 0.0222 0.0272 168,711 -0.00(-2.86%)
Nov 23, 2021 0.0280 0.0308 0.0233 0.0280 457,750 -0.00(-12.50%)
Nov 22, 2021 0.0288 0.0336 0.0245 0.0320 171,815 +0.01(+30.61%)
Nov 19, 2021 0.0280 0.0329 0.0245 0.0245 234,590 -0.01(-25.53%)
Nov 18, 2021 0.0276 0.0329 0.0276 0.0329 7,550 +0.00(+9.67%)
Nov 17, 2021 0.0260 0.0338 0.0240 0.0300 233,350 +0.01(+23.46%)
Nov 16, 2021 0.0243 0.0243 0.0243 0.0243 5,825 +0.00(+13.02%)
Nov 15, 2021 0.0210 0.0215 0.0210 0.0215 68,000 +0.00(+2.38%)
Nov 12, 2021 0.0200 0.0230 0.0200 0.0210 498,362 -0.00(-8.70%)
Nov 11, 2021 0.0230 0.0230 0.0230 0.0230 9,278 +0.00(+14.43%)
Nov 09, 2021 0.0260 0.0260 0.0200 0.0201 350,999 -0.01(-22.69%)
Nov 08, 2021 0.0338 0.0338 0.0260 0.0260 67,236 -0.01(-23.30%)
Nov 04, 2021 0.0339 0.0339 0.0339 0 +0.00(+4.31%)
Nov 03, 2021 0.0300 0.0325 0.0260 0.0325 119,045 -0.00(-7.14%)
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.