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

Treasure Global Inc. - Common Stock (NQ: TGL )

4.090 +0.100 (+2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.4498 0.5100 0.4400 0.4916 475,432 +0.04(+9.51%)
Oct 30, 2023 0.4500 0.5000 0.4300 0.4489 440,294 -0.02(-4.02%)
Oct 27, 2023 0.4700 0.5050 0.4601 0.4677 669,676 -0.01(-2.36%)
Oct 26, 2023 0.4666 0.5150 0.4500 0.4790 863,015 +0.02(+3.68%)
Oct 25, 2023 0.4000 0.5000 0.3900 0.4620 1,851,543 +0.06(+15.79%)
Oct 24, 2023 0.3315 0.4200 0.2900 0.3990 1,630,679 +0.03(+9.32%)
Oct 23, 2023 0.3400 0.4000 0.3200 0.3650 1,340,951 -0.01(-2.67%)
Oct 20, 2023 0.2800 0.3990 0.2700 0.3750 2,500,117 +0.05(+14.33%)
Oct 19, 2023 0.3800 0.4000 0.3166 0.3280 3,437,870 -0.11(-24.60%)
Oct 18, 2023 0.5841 0.6250 0.3686 0.4350 82,805,848 +0.12(+39.42%)
Oct 17, 2023 0.2500 0.3298 0.2440 0.3120 1,345,979 +0.05(+19.08%)
Oct 16, 2023 0.2250 0.2720 0.2220 0.2620 1,385,170 +0.03(+14.41%)
Oct 13, 2023 0.2510 0.2630 0.2111 0.2290 4,044,698 +0.01(+4.57%)
Oct 12, 2023 0.1930 0.2269 0.1820 0.2190 2,901,507 +0.03(+14.48%)
Oct 11, 2023 0.1960 0.1999 0.1863 0.1913 176,410 -0.01(-3.09%)
Oct 10, 2023 0.1897 0.2000 0.1840 0.1974 258,586 +0.01(+3.08%)
Oct 09, 2023 0.2000 0.2015 0.1811 0.1915 173,602 -0.01(-4.73%)
Oct 06, 2023 0.1901 0.2065 0.1895 0.2010 222,250 +0.00(+0.20%)
Oct 05, 2023 0.1900 0.2090 0.1801 0.2006 775,595 +0.00(+0.70%)
Oct 04, 2023 0.2112 0.2112 0.1811 0.1992 1,114,074 -0.02(-9.86%)
Oct 03, 2023 0.2449 0.2701 0.2015 0.2210 2,878,012 -0.04(-14.57%)
Oct 02, 2023 0.2530 0.2800 0.2530 0.2587 3,239,559 +0.00(+0.98%)
Sep 29, 2023 0.2479 0.3074 0.2110 0.2562 524,321 +0.02(+8.88%)
Sep 28, 2023 0.2480 0.2700 0.2200 0.2353 540,584 -0.00(-0.25%)
Sep 27, 2023 0.2490 0.2545 0.2303 0.2359 194,910 -0.01(-4.49%)
Sep 26, 2023 0.2500 0.3090 0.2350 0.2470 518,344 -0.01(-2.37%)
Sep 25, 2023 0.2490 0.2600 0.2351 0.2530 182,757 +0.01(+2.02%)
Sep 22, 2023 0.2600 0.2600 0.2440 0.2480 48,947 +0.00(+0.40%)
Sep 21, 2023 0.2490 0.2610 0.2441 0.2470 44,831 -0.00(-1.20%)
Sep 20, 2023 0.2601 0.2836 0.2440 0.2500 222,739 -0.01(-3.88%)
Sep 19, 2023 0.2790 0.2870 0.2601 0.2601 206,842 -0.01(-5.42%)
Sep 18, 2023 0.2811 0.3055 0.2700 0.2750 702,276 -0.01(-5.17%)
Sep 15, 2023 0.3000 0.3125 0.2804 0.2900 118,496 -0.01(-2.29%)
Sep 14, 2023 0.3000 0.3120 0.2810 0.2968 73,055 +0.00(+1.30%)
Sep 13, 2023 0.3000 0.3232 0.2900 0.2930 73,772 -0.01(-4.59%)
Sep 12, 2023 0.2949 0.3200 0.2841 0.3071 83,219 +0.01(+2.37%)
Sep 11, 2023 0.2927 0.3274 0.2825 0.3000 69,777 -0.00(-0.60%)
Sep 08, 2023 0.2900 0.3499 0.2900 0.3018 370,604 +0.01(+5.12%)
Sep 07, 2023 0.3300 0.3429 0.2805 0.2871 207,042 -0.05(-15.51%)
Sep 06, 2023 0.3590 0.3700 0.3300 0.3398 75,885 -0.03(-6.90%)
Sep 05, 2023 0.3600 0.3852 0.3348 0.3650 173,538 +0.01(+1.53%)
Sep 01, 2023 0.3520 0.3671 0.3300 0.3595 118,626 +0.01(+1.84%)
Aug 31, 2023 0.4000 0.4000 0.3101 0.3530 1,133,497 -0.04(-9.74%)
Aug 30, 2023 0.3890 0.4381 0.3750 0.3911 271,384 -0.01(-2.23%)
Aug 29, 2023 0.4455 0.4700 0.3774 0.4000 64,065 -0.01(-3.61%)
Aug 28, 2023 0.4990 0.4990 0.4150 0.4150 455,522 -0.04(-9.37%)
Aug 25, 2023 0.4400 0.5500 0.4200 0.4579 67,081 +0.00(+1.08%)
Aug 24, 2023 0.4500 0.4530 0.4115 0.4530 14,792 +0.00(+0.67%)
Aug 23, 2023 0.4280 0.4699 0.4280 0.4500 3,470 +0.00(+0.00%)
Aug 22, 2023 0.4900 0.4850 0.4239 0.4500 24,369 -0.01(-2.43%)
Aug 21, 2023 0.4500 0.5513 0.4200 0.4612 49,905 +0.02(+5.59%)
Aug 18, 2023 0.4360 0.4869 0.4112 0.4368 26,878 +0.01(+1.58%)
Aug 17, 2023 0.4300 0.4602 0.4111 0.4300 63,739 -0.00(-0.46%)
Aug 16, 2023 0.4649 0.4966 0.4320 0.4320 61,335 -0.04(-8.18%)
Aug 15, 2023 0.5345 0.5500 0.4702 0.4705 316,109 -0.03(-5.84%)
Aug 14, 2023 0.5440 0.6299 0.4800 0.4997 1,213,601 -0.03(-5.72%)
Aug 11, 2023 0.4943 0.6000 0.4821 0.5300 144,610 +0.02(+4.00%)
Aug 10, 2023 0.5580 0.6005 0.4800 0.5096 197,190 -0.07(-12.03%)
Aug 09, 2023 0.6000 0.6000 0.5400 0.5793 212,848 -0.02(-3.45%)
Aug 08, 2023 0.6000 0.6390 0.5510 0.6000 49,131 -0.00(-0.17%)
Aug 07, 2023 0.6320 0.6798 0.5900 0.6010 110,624 -0.05(-7.18%)
Aug 04, 2023 0.6200 0.6800 0.6111 0.6475 51,739 +0.02(+2.61%)
Aug 03, 2023 0.6951 0.6951 0.6300 0.6310 26,465 -0.03(-4.68%)
Aug 02, 2023 0.6980 0.6980 0.6390 0.6620 111,117 -0.04(-5.42%)
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.