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

Torque Lifestyle Brands Inc (OP: TQLB )

0.0048 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 14, 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 (%)
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%)
Nov 01, 2021 0.0350 0.0350 0.0350 0 -0.00(-11.39%)
Oct 29, 2021 0.0440 0.0440 0.0395 0.0395 118,135 -0.00(-8.14%)
Oct 28, 2021 0.0287 0.0430 0.0287 0.0430 117,241 +0.00(+7.50%)
Oct 27, 2021 0.0425 0.0425 0.0400 0.0400 12,049 +0.00(+0.00%)
Oct 26, 2021 0.0350 0.0400 221,041 +0.00(+14.29%)
Oct 25, 2021 0.0325 0.0388 0.0251 0.0350 102,155 +0.00(+9.72%)
Oct 21, 2021 0.0319 0.0319 0.0319 0 -0.00(-3.33%)
Oct 20, 2021 0.0330 0.0331 0.0330 0.0330 12,600 -0.01(-17.09%)
Oct 19, 2021 0.0350 0.0400 0.0350 0.0398 26,589 +0.00(+9.94%)
Oct 18, 2021 0.0315 0.0449 0.0315 0.0362 70,470 -0.01(-19.38%)
Oct 14, 2021 0.0449 0.0449 0.0449 0 +0.01(+24.72%)
Oct 13, 2021 0.0324 0.0360 0.0324 0.0360 14,776 +0.00(+12.85%)
Oct 12, 2021 0.0318 0.0400 0.0317 0.0319 51,750 -0.00(-0.31%)
Oct 11, 2021 0.0326 0.0326 0.0320 0.0320 13,330 -0.00(-2.14%)
Oct 08, 2021 0.0324 0.0328 0.0324 0.0327 19,917 -0.01(-13.95%)
Oct 07, 2021 0.0380 0.0380 0.0370 0.0380 10,420 +0.00(+0.00%)
Oct 06, 2021 0.0400 0.0400 0.0315 0.0380 216,624 -0.00(-5.00%)
Oct 05, 2021 0.0371 0.0400 0.0341 0.0400 38,000 +0.00(+0.00%)
Oct 01, 2021 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Sep 30, 2021 0.0344 0.0450 0.0331 0.0440 67,477 +0.00(+2.56%)
Sep 29, 2021 0.0365 0.0433 0.0365 0.0429 228,518 -0.00(-3.38%)
Sep 28, 2021 0.0419 0.0444 0.0419 0.0444 81,722 +0.00(+5.97%)
Sep 27, 2021 0.0450 0.0450 0.0366 0.0419 190,427 -0.00(-8.91%)
Sep 24, 2021 0.0468 0.0468 0.0422 0.0460 43,518 -0.00(-8.91%)
Sep 23, 2021 0.0463 0.0505 0.0421 0.0505 52,045 +0.01(+29.49%)
Sep 22, 2021 0.0505 0.0505 0.0371 0.0390 18,049 -0.00(-10.55%)
Sep 21, 2021 0.0367 0.0436 0.0367 0.0436 20,109 -0.01(-12.80%)
Sep 20, 2021 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 17, 2021 0.0365 0.0503 0.0365 0.0500 30,166 +0.01(+11.11%)
Sep 16, 2021 0.0499 0.0510 0.0450 0.0450 165,100 -0.01(-15.09%)
Sep 15, 2021 0.0650 0.0650 0.0511 0.0530 36,575 -0.01(-18.46%)
Sep 14, 2021 0.0450 0.0698 0.0420 0.0650 630,532 +0.02(+45.09%)
Sep 13, 2021 0.0400 0.0448 0.0400 0.0448 26,150 +0.00(+12.00%)
Sep 10, 2021 0.0409 0.0450 0.0400 0.0400 93,270 +0.00(+0.00%)
Sep 09, 2021 0.0400 0.0405 0.0350 0.0400 120,746 +0.00(+6.67%)
Sep 08, 2021 0.0375 0.0395 0.0375 0.0375 2,258 +0.00(+0.00%)
Sep 07, 2021 0.0331 0.0375 0.0331 0.0375 16,230 -0.00(-3.85%)
Sep 03, 2021 0.0380 0.0408 0.0304 0.0390 242,357 -0.01(-12.95%)
Sep 02, 2021 0.0480 0.0480 0.0361 0.0448 124,754 -0.00(-5.68%)
Sep 01, 2021 0.0400 0.0499 0.0367 0.0475 92,588 +0.00(+6.74%)
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%)
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.