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

Trackloop Analytics Corp. (CSE: TOOL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.0550 0.0550 0.0400 0.0500 33,600 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0400 0.0500 69,155 -0.00(-9.09%)
Apr 24, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+22.22%)
Apr 23, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 151,000 +0.01(+25.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0400 0.0400 25,200 +0.00(+0.00%)
Apr 16, 2019 0.0450 0.0500 0.0400 0.0400 88,500 -0.00(-11.11%)
Apr 15, 2019 0.0400 0.0450 0.0400 0.0450 69,000 +0.01(+28.57%)
Apr 12, 2019 0.0350 0.0350 0.0350 0.0350 18,500 -0.01(-30.00%)
Apr 11, 2019 0.0500 0.0500 0.0500 0.0500 3,281 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Apr 08, 2019 0.0400 0.0400 0.0350 0.0350 59,000 -0.01(-22.22%)
Apr 05, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Apr 04, 2019 0.0400 0.0400 0.0350 0.0350 25,000 -0.01(-30.00%)
Apr 03, 2019 0.0450 0.0500 0.0350 0.0500 141,000 +0.00(+0.00%)
Apr 02, 2019 0.0550 0.0600 0.0500 0.0500 66,090 -0.00(-9.09%)
Mar 29, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 28, 2019 0.0550 0.0550 0.0550 0.0550 37,000 -0.02(-21.43%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 22, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 21, 2019 0.0600 0.0700 0.0600 0.0700 16,000 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+16.67%)
Mar 19, 2019 0.0550 0.0600 0.0550 0.0600 41,000 -0.01(-14.29%)
Mar 18, 2019 0.0650 0.0700 0.0600 0.0700 100,000 +0.01(+7.69%)
Mar 15, 2019 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Mar 14, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Mar 13, 2019 0.0650 0.0650 0.0550 0.0600 33,911 -0.01(-7.69%)
Mar 12, 2019 0.0600 0.0650 0.0600 0.0650 51,500 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0650 0.0600 0.0650 10,300 +0.01(+8.33%)
Mar 08, 2019 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-7.69%)
Mar 07, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Mar 06, 2019 0.0500 0.0650 0.0500 0.0650 102,300 +0.01(+18.18%)
Mar 05, 2019 0.0700 0.0700 0.0550 0.0550 75,000 -0.02(-21.43%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 17,011 +0.00(+0.00%)
Feb 28, 2019 0.0650 0.0700 0.0550 0.0700 79,696 -0.00(-6.67%)
Feb 27, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Feb 26, 2019 0.0750 0.0750 0.0500 0.0750 153,500 +0.00(+0.00%)
Feb 25, 2019 0.0700 0.0800 0.0700 0.0750 884,565 +0.02(+50.00%)
Feb 22, 2019 0.0650 0.0650 0.0500 0.0500 296,250 -0.03(-37.50%)
Feb 21, 2019 0.0700 0.0850 0.0700 0.0800 137,750 +0.00(+0.00%)
Feb 20, 2019 0.0800 0.0800 0.0800 0.0800 148,000 +0.01(+6.67%)
Feb 19, 2019 0.0800 0.0850 0.0700 0.0750 202,800 +0.00(+0.00%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 14, 2019 0.0800 0.0800 0.0800 0.0800 46,480 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0850 0.0700 0.0800 260,182 +0.01(+6.67%)
Feb 12, 2019 0.0800 0.0800 0.0750 0.0750 50,950 -0.01(-6.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 63,100 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0800 0.0700 0.0800 136,666 +0.00(+0.00%)
Feb 07, 2019 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Feb 06, 2019 0.0800 0.0800 0.0700 0.0800 50,000 -0.01(-5.88%)
Feb 05, 2019 0.0800 0.0900 0.0800 0.0850 212,208 +0.01(+13.33%)
Feb 04, 2019 0.0850 0.0850 0.0600 0.0750 134,825 -0.01(-11.76%)
Feb 01, 2019 0.0800 0.0850 0.0800 0.0850 160,126 +0.01(+6.25%)
Jan 31, 2019 0.0700 0.0800 0.0700 0.0800 32,000 +0.00(+0.00%)
Jan 30, 2019 0.0800 0.0850 0.0700 0.0800 126,400 +0.00(+0.00%)
Jan 29, 2019 0.0850 0.0900 0.0800 0.0800 93,740 -0.01(-5.88%)
Jan 28, 2019 0.0750 0.1000 0.0600 0.0850 259,250 +0.01(+21.43%)
Jan 25, 2019 0.0650 0.0700 0.0600 0.0700 115,000 +0.01(+7.69%)
Jan 24, 2019 0.0500 0.0700 0.0500 0.0650 324,180 +0.01(+30.00%)
Jan 23, 2019 0.0400 0.0500 0.0350 0.0500 244,200 +0.01(+25.00%)
Jan 22, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 07, 2019 0.0350 0.0400 0.0350 0.0350 84,430 +0.00(+0.00%)
Jan 04, 2019 0.0350 0.0350 0.0350 0.0350 11,500 -0.00(-12.50%)
Jan 03, 2019 0.0350 0.0400 0.0350 0.0400 170,270 -0.00(-11.11%)
Jan 02, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Dec 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 21, 2018 0.0400 0.0400 0.0300 0.0350 354,250 -0.00(-12.50%)
Dec 20, 2018 0.0500 0.0500 0.0350 0.0400 184,300 -0.01(-20.00%)
Dec 19, 2018 0.0350 0.0500 0.0350 0.0500 46,000 +0.01(+25.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 82,000 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0400 0.0400 170,550 -0.01(-27.27%)
Dec 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 11, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 10, 2018 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Dec 07, 2018 0.0600 0.0700 0.0500 0.0700 122,000 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 05, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Dec 04, 2018 0.0800 0.0800 0.0700 0.0700 81,060 -0.00(-6.67%)
Dec 03, 2018 0.0700 0.0750 0.0700 0.0750 14,140 +0.00(+0.00%)
Nov 30, 2018 0.0750 0.0750 0.0700 0.0750 337,000 +0.00(+0.00%)
Nov 29, 2018 0.0800 0.0800 0.0750 0.0750 867,500 -0.01(-6.25%)
Nov 28, 2018 0.0650 0.0800 0.0650 0.0800 157,335 +0.01(+6.67%)
Nov 27, 2018 0.0750 0.0750 0.0750 0.0750 37,500 -0.01(-6.25%)
Nov 26, 2018 0.0850 0.0850 0.0800 0.0800 51,640 -0.01(-11.11%)
Nov 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 21, 2018 0.0800 0.0900 0.0800 0.0900 14,722 +0.00(+5.88%)
Nov 20, 2018 0.0850 0.0850 0.0850 0.0850 71,500 -0.00(-5.56%)
Nov 19, 2018 0.0950 0.0950 0.0900 0.0900 55,978 -0.01(-14.29%)
Nov 16, 2018 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Nov 14, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 13, 2018 0.1150 0.1150 0.1000 0.1000 99,978 -0.02(-16.67%)
Nov 12, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Nov 09, 2018 0.1150 0.1250 0.1050 0.1150 206,500 +0.01(+9.52%)
Nov 08, 2018 0.1000 0.1050 0.1000 0.1050 40,344 +0.00(+5.00%)
Nov 07, 2018 0.0950 0.1050 0.0950 0.1000 76,000 +0.00(+0.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 02, 2018 0.0900 0.1000 0.0900 0.0900 12,000 +0.00(+0.00%)
Nov 01, 2018 0.0900 0.1000 0.0900 0.0900 40,500 -0.01(-5.26%)
Oct 31, 2018 0.1000 0.1100 0.0950 0.0950 27,750 -0.01(-5.00%)
Oct 30, 2018 0.1100 0.1100 0.1000 0.1000 11,849 -0.02(-20.00%)
Oct 24, 2018 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Oct 23, 2018 0.1150 0.1150 0.0900 0.0900 54,500 -0.02(-18.18%)
Oct 22, 2018 0.1100 0.1100 0.1100 0.1100 5,755 +0.02(+22.22%)
Oct 19, 2018 0.0900 0.1250 0.0900 0.0900 47,100 -0.03(-25.00%)
Oct 18, 2018 0.1200 0.1200 0.1200 0.1200 5,500 -0.01(-4.00%)
Oct 12, 2018 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Oct 11, 2018 0.1050 0.1100 0.1050 0.1050 50,251 +0.01(+10.53%)
Oct 10, 2018 0.1050 0.1050 0.0950 0.0950 13,500 -0.01(-9.52%)
Oct 09, 2018 0.1000 0.1050 0.1000 0.1050 22,100 +0.00(+5.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.0950 0.1000 0.0800 0.1000 115,350 +0.01(+5.26%)
Oct 03, 2018 0.0950 0.0950 0.0800 0.0950 70,250 +0.01(+18.75%)
Oct 02, 2018 0.0700 0.0900 0.0700 0.0800 12,250 +0.01(+14.29%)
Oct 01, 2018 0.0950 0.1000 0.0700 0.0700 119,870 -0.03(-30.00%)
Sep 28, 2018 0.1000 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1000 0.1000 0.1000 3,230 +0.02(+25.00%)
Sep 26, 2018 0.0800 0.0800 0.0700 0.0800 28,100 +0.01(+14.29%)
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.