TORQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 56,000 |
May 09 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 128,700 |
May 08 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 187,600 |
May 07 2024 | 0.09 | -0.025 | -21.74% | 0.10 | 0.10 | 0.09 | 535,500 |
May 06 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 42,000 |
May 03 2024 | 0.12 | 0.005 | 4.35% | 0.125 | 0.125 | 0.12 | 33,500 |
May 02 2024 | 0.115 | 0.01 | 9.52% | 0.11 | 0.13 | 0.11 | 161,054 |
May 01 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.095 | 333,546 |
Apr 30 2024 | 0.115 | 0.01 | 9.52% | 0.105 | 0.115 | 0.105 | 70,000 |
Apr 29 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 25,006 |
Apr 26 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 82,000 |
Apr 25 2024 | 0.105 | -0.005 | -4.55% | 0.115 | 0.12 | 0.105 | 134,349 |
Apr 24 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 58,000 |
Apr 23 2024 | 0.11 | -0.015 | -12.00% | 0.12 | 0.125 | 0.11 | 320,150 |
Apr 22 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.12 | 145,519 |
Apr 19 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.14 | 0.13 | 31,050 |
Apr 18 2024 | 0.135 | -0.02 | -12.90% | 0.16 | 0.16 | 0.135 | 312,500 |
Apr 17 2024 | 0.155 | 0.015 | 10.71% | 0.145 | 0.16 | 0.145 | 39,000 |
Apr 16 2024 | 0.14 | 0.01 | 7.69% | 0.125 | 0.15 | 0.125 | 37,500 |
Apr 15 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.135 | 0.125 | 47,000 |
Apr 12 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 130,620 |
Apr 11 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.125 | 321,556 |
Apr 10 2024 | 0.14 | -0.02 | -12.50% | 0.155 | 0.155 | 0.14 | 99,000 |
Apr 09 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.17 | 0.16 | 89,000 |
Apr 08 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.155 | 27,050 |
Apr 05 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.15 | 66,300 |
Apr 04 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.15 | 0.15 | 36,500 |
Apr 03 2024 | 0.145 | 0.01 | 7.41% | 0.145 | 0.145 | 0.145 | 74,398 |
Apr 02 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.145 | 0.13 | 75,360 |
Apr 01 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 11,505 |
Mar 28 2024 | 0.125 | 0.01 | 8.70% | 0.12 | 0.13 | 0.12 | 315,000 |
Mar 27 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.11 | 299,500 |
Mar 26 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.115 | 185,242 |
Mar 25 2024 | 0.125 | -0.055 | -30.56% | 0.18 | 0.18 | 0.115 | 743,325 |
Mar 22 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.19 | 0.18 | 35,800 |
Mar 21 2024 | 0.185 | 0.02 | 12.12% | 0.165 | 0.185 | 0.165 | 406,500 |
Mar 20 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.175 | 0.16 | 184,300 |
Mar 19 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.175 | 0.175 | 49,300 |
Mar 18 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 16,000 |
Mar 15 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 3,500 |
Mar 14 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.18 | 24,000 |
Mar 13 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.175 | 73,500 |
Mar 12 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
Mar 11 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 6,000 |
Mar 08 2024 | 0.175 | 0.00 | 0.00% | 0.17 | 0.18 | 0.17 | 13,600 |
Mar 07 2024 | 0.175 | -0.005 | -2.78% | 0.17 | 0.175 | 0.17 | 243,600 |
Mar 06 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.18 | 0.175 | 66,100 |
Mar 05 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
Mar 04 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 50,500 |
Mar 01 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.19 | 0.18 | 133,450 |
Feb 29 2024 | 0.19 | 0.005 | 2.70% | 0.185 | 0.19 | 0.185 | 94,000 |
Feb 28 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 81,000 |
Feb 27 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 42,500 |
Feb 26 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 133,500 |
Feb 23 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.20 | 0.185 | 146,000 |
Feb 22 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 24,000 |
Feb 21 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 50,000 |
Feb 20 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.19 | 0.19 | 3,000 |
Feb 16 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 6,396 |
Feb 15 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.185 | 11,000 |
Feb 14 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 1,000 |
Feb 13 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 10,000 |
Feb 12 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 1,000 |