Historical Data for ToughBuilt Industries Inc. Unit (TBLTU)

$ 1.81 R     -0.04 (-2.16%) Volume: 16.06k 3:31 PM EDT 22-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/22/19 1.48 3.21 1.48 1.81 16.06k -0.04 -2.16% 1.81 40.88k 178
08/21/19 2.2179 2.2179 1.85 1.85 9.32k 0.00 0.00% 1.85 17.55k 28
08/20/19 1.85 1.85 1.85 1.85 405 -0.4192 -18.47% 1.85 749.25 12
08/19/19 2.5871 2.5871 1.958 2.2692 4.67k -0.4805 -17.47% 2.2692 9.77k 87
08/16/19 1.86 2.78 1.86 2.7497 4.8k -0.4003 -12.71% 2.7497 11.45k 25
08/15/19 N/A N/A N/A 3.15 0 N/A 0.00% 3.15 N/A N/A
08/14/19 N/A N/A N/A 3.15 100 0.00 0.00% 3.15 N/A 4
08/13/19 3.25 3.25 3.15 3.15 1.9k -0.09 -2.78% 3.15 6.13k 24
08/12/19 4.80 4.80 2.79 3.24 2.51k -1.21 -27.19% 3.24 10.01k 36
08/09/19 5.00 5.56 4.06 4.45 2.67k 0.35 8.54% 4.45 13.3k 22
08/08/19 4.0773 4.54 4.0773 4.10 3.95k 0.462 12.70% 4.10 16.57k 31
08/07/19 3.71 3.75 3.638 3.638 8.2k -0.072 -1.94% 3.638 30.51k 17
08/06/19 3.98 5.00 3.7001 3.71 35.85k 0.41 12.42% 3.71 141.9k 89
08/05/19 3.30 3.30 2.64 3.30 6.08k -0.20 -5.71% 3.30 18.77k 69
08/02/19 2.25 3.50 2.25 3.50 3.73k 1.398 66.51% 3.50 11.5k 16
08/01/19 N/A N/A N/A 2.102 41 0.00 0.00% 2.102 N/A 8
07/31/19 2.35 2.3618 2.102 2.102 5.1k -0.358 -14.55% 2.102 11.89k 17
07/30/19 1.89 2.46 1.89 2.46 1.86k 0.58 30.85% 2.46 4.28k 27
07/29/19 1.48 1.88 1.44 1.88 16.37k 0.40 27.03% 1.88 30.42k 20
07/26/19 N/A N/A N/A 1.48 5 0.00 0.00% 1.48 N/A 1
07/25/19 1.54 1.54 1.48 1.48 636 -0.44 -22.92% 1.48 965.82 16
07/24/19 1.89 1.92 1.80 1.92 20.3k 0.00 0.00% 1.92 38.9k 33
07/23/19 1.68 1.94 1.68 1.92 4.14k 0.18 10.34% 1.92 7.69k 22
07/22/19 1.72 2.21 1.39 1.74 19.29k 0.10 6.10% 1.74 31.59k 73