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 -0.190 (-4.44%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.0823 0.0862 0.0814 0.0844 3,733,621 +0.00(+1.81%)
Jan 30, 2024 0.0866 0.0871 0.0811 0.0829 1,834,340 -0.00(-4.82%)
Jan 29, 2024 0.0872 0.0900 0.0834 0.0871 1,949,163 -0.00(-0.57%)
Jan 26, 2024 0.0868 0.0940 0.0850 0.0876 3,306,474 -0.00(-2.99%)
Jan 25, 2024 0.0980 0.0980 0.0896 0.0903 2,900,442 -0.00(-5.05%)
Jan 24, 2024 0.0880 0.1040 0.0879 0.0951 6,318,089 +0.00(+3.37%)
Jan 23, 2024 0.0920 0.0988 0.0880 0.0920 6,395,597 -0.01(-8.55%)
Jan 22, 2024 0.1009 0.1070 0.0927 0.1006 14,092,560 -0.01(-10.34%)
Jan 19, 2024 0.1292 0.1300 0.1032 0.1122 62,525,480 +0.01(+8.93%)
Jan 18, 2024 0.1070 0.1399 0.1016 0.1030 35,403,520 -0.00(-1.34%)
Jan 17, 2024 0.0945 0.1185 0.0860 0.1044 34,727,080 +0.02(+19.18%)
Jan 16, 2024 0.0912 0.0919 0.0800 0.0876 5,099,109 -0.00(-5.30%)
Jan 12, 2024 0.1091 0.1150 0.0891 0.0925 11,010,881 -0.01(-8.42%)
Jan 11, 2024 0.1040 0.1040 0.0976 0.1010 454,668 -0.00(-4.08%)
Jan 10, 2024 0.1030 0.1132 0.0960 0.1053 3,246,986 +0.01(+10.26%)
Jan 09, 2024 0.0969 0.0970 0.0945 0.0955 620,932 -0.00(-1.55%)
Jan 08, 2024 0.0960 0.0978 0.0911 0.0970 483,587 +0.00(+1.25%)
Jan 05, 2024 0.0973 0.0975 0.0930 0.0958 380,112 -0.00(-1.74%)
Jan 04, 2024 0.0917 0.0991 0.0917 0.0975 609,266 +0.00(+2.09%)
Jan 03, 2024 0.0930 0.0968 0.0930 0.0955 495,444 +0.00(+3.58%)
Jan 02, 2024 0.0969 0.0969 0.0900 0.0922 260,665 +0.00(+3.36%)
Dec 29, 2023 0.1029 0.1030 0.0777 0.0892 1,287,728 -0.02(-16.56%)
Dec 28, 2023 0.0960 0.1114 0.0960 0.1069 1,806,509 +0.01(+7.01%)
Dec 27, 2023 0.1032 0.1050 0.0957 0.0999 852,911 -0.00(-4.58%)
Dec 26, 2023 0.0992 0.1047 0.0937 0.1047 724,757 +0.01(+6.08%)
Dec 22, 2023 0.0931 0.1008 0.0921 0.0987 455,270 +0.00(+0.00%)
Dec 21, 2023 0.1020 0.1020 0.0921 0.0987 1,471,221 +0.00(+5.00%)
Dec 20, 2023 0.1025 0.1042 0.0940 0.0940 536,252 -0.01(-6.65%)
Dec 19, 2023 0.1040 0.1040 0.0989 0.1007 235,179 +0.00(+0.70%)
Dec 18, 2023 0.1015 0.1024 0.0951 0.1000 353,817 +0.00(+3.20%)
Dec 15, 2023 0.1017 0.1017 0.0940 0.0969 949,735 -0.01(-6.74%)
Dec 14, 2023 0.1000 0.1048 0.1000 0.1039 803,617 +0.00(+2.97%)
Dec 13, 2023 0.1020 0.1029 0.0991 0.1009 286,418 +0.00(+2.44%)
Dec 12, 2023 0.0990 0.1029 0.0951 0.0985 334,248 -0.00(-0.30%)
Dec 11, 2023 0.0996 0.1050 0.0980 0.0988 397,376 -0.01(-5.90%)
Dec 08, 2023 0.1040 0.1100 0.0971 0.1050 1,020,921 +0.00(+0.00%)
Dec 07, 2023 0.1076 0.1076 0.1000 0.1050 1,847,024 -0.00(-1.87%)
Dec 06, 2023 0.1046 0.1120 0.1024 0.1070 13,056,175 -0.00(-1.83%)
Dec 05, 2023 0.1150 0.1160 0.1060 0.1090 592,817 -0.01(-5.22%)
Dec 04, 2023 0.1128 0.1199 0.1110 0.1150 1,206,769 +0.01(+7.48%)
Dec 01, 2023 0.1100 0.1123 0.1060 0.1070 843,710 -0.00(-0.47%)
Nov 30, 2023 0.1120 0.1140 0.1075 0.1075 1,934,619 +0.00(+3.07%)
Nov 29, 2023 0.1190 0.1201 0.1001 0.1043 5,706,784 -0.10(-49.37%)
Nov 28, 2023 0.1820 0.2060 0.1820 0.2060 997,004 +0.01(+6.74%)
Nov 27, 2023 0.2050 0.2289 0.1855 0.1930 1,094,622 -0.02(-8.10%)
Nov 24, 2023 0.2204 0.2254 0.2092 0.2100 748,041 -0.02(-7.57%)
Nov 22, 2023 0.2337 0.2402 0.2202 0.2272 1,073,156 -0.02(-8.02%)
Nov 21, 2023 0.2500 0.2644 0.2450 0.2470 1,009,686 -0.01(-3.89%)
Nov 20, 2023 0.2645 0.2780 0.2535 0.2570 930,522 -0.01(-2.84%)
Nov 17, 2023 0.2450 0.2645 0.2430 0.2645 1,566,116 +0.02(+8.40%)
Nov 16, 2023 0.2505 0.2620 0.2400 0.2440 1,193,116 -0.01(-3.56%)
Nov 15, 2023 0.2900 0.2900 0.2400 0.2530 1,470,390 -0.02(-6.30%)
Nov 14, 2023 0.2398 0.2700 0.2300 0.2700 1,486,518 +0.03(+10.43%)
Nov 13, 2023 0.2841 0.2999 0.2445 0.2445 1,162,483 -0.03(-11.41%)
Nov 10, 2023 0.3085 0.3085 0.2600 0.2760 400,049 -0.04(-13.21%)
Nov 09, 2023 0.3600 0.3551 0.3000 0.3180 157,972 -0.03(-9.22%)
Nov 08, 2023 0.3900 0.3900 0.3400 0.3503 66,148 -0.03(-7.82%)
Nov 07, 2023 0.4000 0.4000 0.3600 0.3800 142,459 -0.01(-1.88%)
Nov 06, 2023 0.3931 0.4300 0.3831 0.3873 146,763 +0.01(+1.87%)
Nov 03, 2023 0.3910 0.4100 0.3700 0.3802 211,013 -0.02(-3.92%)
Nov 02, 2023 0.4460 0.4695 0.3801 0.3957 268,387 -0.06(-12.53%)
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.