Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toughbuilt Industries Inc (NQ: TBLT )

3.100 +0.090 (+2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 29, 2023 0.1550 0.1630 0.1550 0.1575 1,062,346 -0.01(-4.83%)
Dec 28, 2023 0.1580 0.1675 0.1550 0.1655 2,203,141 +0.01(+4.75%)
Dec 27, 2023 0.1560 0.1588 0.1459 0.1580 1,844,069 +0.00(+2.33%)
Dec 26, 2023 0.1585 0.1588 0.1510 0.1544 520,277 -0.00(-2.59%)
Dec 22, 2023 0.1560 0.1589 0.1531 0.1585 666,059 +0.00(+1.60%)
Dec 21, 2023 0.1587 0.1587 0.1520 0.1560 368,848 -0.00(-0.95%)
Dec 20, 2023 0.1660 0.1679 0.1520 0.1575 363,202 -0.01(-4.55%)
Dec 19, 2023 0.1501 0.1650 0.1501 0.1650 349,868 +0.01(+9.78%)
Dec 18, 2023 0.1525 0.1600 0.1501 0.1503 419,904 -0.00(-0.20%)
Dec 15, 2023 0.1568 0.1596 0.1506 0.1506 508,870 -0.01(-3.83%)
Dec 14, 2023 0.1440 0.1589 0.1440 0.1566 529,874 +0.01(+8.45%)
Dec 13, 2023 0.1550 0.1552 0.1311 0.1444 1,168,921 -0.01(-7.85%)
Dec 12, 2023 0.1600 0.1672 0.1566 0.1567 353,096 -0.01(-3.27%)
Dec 11, 2023 0.1750 0.1773 0.1566 0.1620 880,432 -0.02(-10.00%)
Dec 08, 2023 0.1810 0.1899 0.1757 0.1800 496,697 -0.01(-2.70%)
Dec 07, 2023 0.1815 0.1890 0.1761 0.1850 569,334 +0.01(+2.95%)
Dec 06, 2023 0.1835 0.1850 0.1751 0.1797 456,205 -0.01(-3.90%)
Dec 05, 2023 0.1775 0.2322 0.1714 0.1870 4,635,705 +0.01(+5.29%)
Dec 04, 2023 0.1775 0.1789 0.1706 0.1776 187,921 +0.01(+3.20%)
Dec 01, 2023 0.1797 0.1797 0.1691 0.1721 210,908 +0.00(+2.44%)
Nov 30, 2023 0.1777 0.1790 0.1680 0.1680 208,124 -0.00(-2.61%)
Nov 29, 2023 0.1730 0.1787 0.1700 0.1725 169,264 -0.00(-0.17%)
Nov 28, 2023 0.1740 0.1777 0.1721 0.1728 178,435 -0.00(-0.69%)
Nov 27, 2023 0.1785 0.1800 0.1740 0.1740 141,997 -0.00(-1.36%)
Nov 24, 2023 0.1745 0.1784 0.1700 0.1764 77,119 +0.01(+3.76%)
Nov 22, 2023 0.1747 0.1793 0.1697 0.1700 315,833 -0.00(-2.58%)
Nov 21, 2023 0.1800 0.1889 0.1734 0.1745 189,766 -0.01(-4.12%)
Nov 20, 2023 0.1850 0.1941 0.1803 0.1820 468,993 +0.00(+1.11%)
Nov 17, 2023 0.1850 0.1850 0.1740 0.1800 202,528 -0.00(-2.33%)
Nov 16, 2023 0.1830 0.1892 0.1750 0.1843 153,318 +0.00(+0.16%)
Nov 15, 2023 0.1900 0.1900 0.1669 0.1840 457,987 -0.01(-3.06%)
Nov 14, 2023 0.1850 0.1950 0.1810 0.1898 572,329 +0.01(+4.17%)
Nov 13, 2023 0.1800 0.1849 0.1700 0.1822 362,903 +0.01(+5.93%)
Nov 10, 2023 0.1750 0.1774 0.1695 0.1720 205,713 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1850 0.1699 0.1720 262,311 -0.01(-4.44%)
Nov 08, 2023 0.1800 0.1874 0.1750 0.1800 264,203 -0.00(-2.12%)
Nov 07, 2023 0.1950 0.1960 0.1815 0.1839 254,412 -0.01(-3.82%)
Nov 06, 2023 0.1993 0.2000 0.1900 0.1912 239,274 -0.00(-1.75%)
Nov 03, 2023 0.1800 0.1964 0.1799 0.1946 714,123 +0.02(+8.41%)
Nov 02, 2023 0.1800 0.1830 0.1710 0.1795 351,220 +0.01(+4.97%)
Nov 01, 2023 0.1800 0.1829 0.1655 0.1710 276,436 -0.01(-5.00%)
Oct 31, 2023 0.1700 0.1829 0.1550 0.1800 642,021 +0.01(+9.09%)
Oct 30, 2023 0.1600 0.1669 0.1600 0.1650 112,979 +0.00(+0.00%)
Oct 27, 2023 0.1725 0.1725 0.1530 0.1650 327,390 -0.01(-4.07%)
Oct 26, 2023 0.1650 0.1736 0.1470 0.1720 323,538 +0.01(+4.88%)
Oct 25, 2023 0.1800 0.1800 0.1400 0.1640 538,525 -0.01(-4.09%)
Oct 24, 2023 0.1659 0.1785 0.1630 0.1710 544,244 +0.01(+5.56%)
Oct 23, 2023 0.1855 0.1855 0.1610 0.1620 465,951 -0.01(-4.71%)
Oct 20, 2023 0.1800 0.1849 0.1689 0.1700 611,526 -0.01(-4.76%)
Oct 19, 2023 0.1900 0.1896 0.1750 0.1785 188,033 -0.01(-2.78%)
Oct 18, 2023 0.2000 0.2000 0.1750 0.1836 718,900 -0.01(-4.37%)
Oct 17, 2023 0.1990 0.2034 0.1910 0.1920 504,634 -0.00(-2.29%)
Oct 16, 2023 0.2034 0.2010 0.1900 0.1965 484,017 -0.00(-0.25%)
Oct 13, 2023 0.2098 0.2130 0.1900 0.1970 1,394,934 -0.02(-9.84%)
Oct 12, 2023 0.2040 0.2395 0.1900 0.2185 4,181,223 +0.02(+8.33%)
Oct 11, 2023 0.2085 0.2100 0.1900 0.2017 315,388 -0.00(-0.88%)
Oct 10, 2023 0.2050 0.2100 0.1950 0.2035 410,828 +0.00(+0.30%)
Oct 09, 2023 0.1940 0.2050 0.1870 0.2029 810,696 +0.02(+8.50%)
Oct 06, 2023 0.1810 0.1900 0.1683 0.1870 395,599 +0.01(+3.31%)
Oct 05, 2023 0.1821 0.1900 0.1800 0.1810 196,675 -0.00(-2.11%)
Oct 04, 2023 0.1900 0.1910 0.1799 0.1849 376,694 -0.00(-1.39%)
Oct 03, 2023 0.1892 0.1910 0.1800 0.1875 556,798 -0.01(-3.85%)
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.