Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Toughbuilt Industries Inc (NQ: TBLT )

3.260 +0.280 (+9.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.3160 0.3350 0.3160 0.3310 387,084 +0.01(+4.32%)
Jul 28, 2023 0.3200 0.3260 0.3102 0.3173 388,336 +0.01(+1.83%)
Jul 27, 2023 0.3272 0.3343 0.3100 0.3116 438,815 -0.02(-4.71%)
Jul 26, 2023 0.3340 0.3380 0.3200 0.3270 390,417 +0.00(+1.05%)
Jul 25, 2023 0.3300 0.3420 0.3200 0.3236 454,556 -0.01(-1.94%)
Jul 24, 2023 0.3200 0.3620 0.3160 0.3300 803,619 +0.02(+5.40%)
Jul 21, 2023 0.3390 0.3480 0.3101 0.3131 1,953,473 -0.03(-9.80%)
Jul 20, 2023 0.3510 0.3599 0.3390 0.3471 323,203 -0.01(-3.04%)
Jul 19, 2023 0.3600 0.3700 0.3452 0.3580 1,114,598 -0.00(-0.56%)
Jul 18, 2023 0.3800 0.3990 0.3451 0.3600 1,529,157 -0.03(-7.67%)
Jul 17, 2023 0.3800 0.3930 0.3700 0.3899 2,180,740 +0.02(+5.72%)
Jul 14, 2023 0.3584 0.3800 0.3558 0.3688 2,200,968 +0.02(+4.36%)
Jul 13, 2023 0.3610 0.3650 0.3500 0.3534 965,145 -0.01(-2.38%)
Jul 12, 2023 0.3700 0.3700 0.3258 0.3620 1,534,682 -0.00(-0.82%)
Jul 11, 2023 0.3200 0.3869 0.3200 0.3650 6,028,424 +0.05(+15.73%)
Jul 10, 2023 0.3100 0.3200 0.3100 0.3154 751,960 +0.01(+1.74%)
Jul 07, 2023 0.3100 0.3188 0.3009 0.3100 1,225,200 +0.01(+3.02%)
Jul 06, 2023 0.2980 0.3090 0.2862 0.3009 837,763 +0.00(+1.38%)
Jul 05, 2023 0.3110 0.3220 0.2930 0.2968 1,009,484 -0.01(-4.57%)
Jul 03, 2023 0.3000 0.3233 0.2900 0.3110 1,024,321 +0.01(+4.15%)
Jun 30, 2023 0.3000 0.3100 0.2854 0.2986 974,929 -0.00(-0.47%)
Jun 29, 2023 0.3150 0.3150 0.2910 0.3000 438,922 -0.01(-2.22%)
Jun 28, 2023 0.3002 0.3097 0.2935 0.3068 724,353 +0.01(+2.27%)
Jun 27, 2023 0.3200 0.3218 0.2850 0.3000 1,491,724 -0.01(-2.98%)
Jun 26, 2023 0.3185 0.3329 0.3005 0.3092 1,168,121 -0.02(-5.62%)
Jun 23, 2023 0.3172 0.3477 0.2810 0.3276 3,663,702 +0.02(+5.00%)
Jun 22, 2023 0.2730 0.3800 0.2700 0.3120 13,356,191 +0.05(+20.32%)
Jun 21, 2023 0.3000 0.3300 0.2510 0.2593 13,053,722 -0.30(-53.70%)
Jun 20, 2023 0.7600 0.7700 0.5556 0.5601 1,403,876 -0.23(-29.10%)
Jun 16, 2023 0.8300 0.8300 0.7900 0.7900 79,376 -0.04(-4.31%)
Jun 15, 2023 0.8300 0.8300 0.7902 0.8256 136,897 -0.00(-0.53%)
Jun 14, 2023 0.8200 0.8472 0.8195 0.8300 266,075 +0.02(+2.22%)
Jun 13, 2023 0.8100 0.8270 0.7803 0.8120 148,505 +0.03(+3.74%)
Jun 12, 2023 0.7600 0.8081 0.7600 0.7827 77,857 -0.01(-0.71%)
Jun 09, 2023 0.7900 0.7900 0.7601 0.7883 59,319 +0.00(+0.42%)
Jun 08, 2023 0.8000 0.8000 0.7600 0.7850 114,531 -0.01(-0.63%)
Jun 07, 2023 0.8000 0.7990 0.7701 0.7900 107,607 +0.00(+0.19%)
Jun 06, 2023 0.7800 0.8200 0.7720 0.7885 122,048 +0.01(+1.09%)
Jun 05, 2023 0.7900 0.8300 0.7512 0.7800 191,069 +0.01(+1.59%)
Jun 02, 2023 0.7543 0.7700 0.7200 0.7678 249,974 +0.01(+1.90%)
Jun 01, 2023 0.8060 0.8197 0.7339 0.7535 610,436 -0.05(-6.58%)
May 31, 2023 0.8298 0.8398 0.8000 0.8066 217,926 -0.01(-1.53%)
May 30, 2023 0.8700 0.8890 0.8000 0.8191 402,858 -0.07(-7.86%)
May 26, 2023 0.8900 0.8900 0.8750 0.8890 125,117 -0.00(-0.11%)
May 25, 2023 0.9300 0.9400 0.8801 0.8900 148,969 -0.06(-6.30%)
May 24, 2023 0.9450 0.9756 0.9200 0.9498 93,190 +0.01(+1.28%)
May 23, 2023 0.9700 0.9873 0.9000 0.9378 617,857 -0.08(-8.06%)
May 22, 2023 0.9600 1.090 0.9300 1.020 1,031,458 +0.09(+10.09%)
May 19, 2023 0.9200 0.9400 0.8900 0.9265 199,817 -0.01(-1.44%)
May 18, 2023 0.9700 0.9800 0.9200 0.9400 259,138 -0.04(-4.08%)
May 17, 2023 0.9800 0.9999 0.9420 0.9800 431,871 +0.02(+1.61%)
May 16, 2023 0.9940 1.000 0.9500 0.9645 305,956 -0.02(-2.33%)
May 15, 2023 1.040 1.050 0.9800 0.9875 281,843 -0.04(-4.13%)
May 12, 2023 1.050 1.060 0.9671 1.030 216,350 -0.05(-4.63%)
May 11, 2023 1.000 1.080 0.9701 1.080 881,730 +0.10(+10.46%)
May 10, 2023 0.9400 0.9900 0.9301 0.9777 388,453 +0.03(+2.95%)
May 09, 2023 0.9800 0.9777 0.9100 0.9497 260,360 -0.03(-2.79%)
May 08, 2023 0.9100 0.9795 0.9001 0.9770 266,723 +0.08(+8.56%)
May 05, 2023 0.9200 0.9300 0.9000 0.9000 115,070 +0.01(+0.78%)
May 04, 2023 0.9240 0.9400 0.8201 0.8930 181,773 -0.02(-2.53%)
May 03, 2023 0.9100 0.9400 0.9000 0.9162 105,756 -0.03(-3.27%)
May 02, 2023 0.8900 0.9538 0.8364 0.9472 564,567 +0.06(+6.82%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.