Tonner-One World Holdings, Inc. (TONR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0004

0.0000

(0.00%)

At close: 03:08PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	49,048,646
May 02, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	46,384,424
May 01, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	64,526,795
Apr 30, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	15,329,964
Apr 29, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	65,587,798
Apr 26, 2024	0.0002	0.0004	0.0002	0.0003	0.0003	209,507,201
Apr 25, 2024	0.0002	0.0004	0.0002	0.0002	0.0002	68,791,200
Apr 24, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	47,881,061
Apr 23, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	11,930,550
Apr 22, 2024	0.0003	0.0004	0.0002	0.0004	0.0004	184,364,130
Apr 19, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	17,680,035
Apr 18, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	64,411,230
Apr 17, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	98,441,882
Apr 16, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	28,342,819
Apr 15, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	8,853,912
Apr 12, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	21,176,690
Apr 11, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	20,064,411
Apr 10, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	48,355,792
Apr 09, 2024	0.0005	0.0005	0.0003	0.0004	0.0004	101,888,688
Apr 08, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	16,991,038
Apr 05, 2024	0.0004	0.0005	0.0003	0.0004	0.0004	22,592,744
Apr 04, 2024	0.0003	0.0005	0.0003	0.0004	0.0004	9,058,361
Apr 03, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	11,059,000
Apr 02, 2024	0.0004	0.0005	0.0003	0.0004	0.0004	37,372,372
Apr 01, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	30,686,963
Mar 28, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	17,292,345
Mar 27, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	26,126,596
Mar 26, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	16,613,825
Mar 25, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	148,852,916
Mar 22, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	125,504,990
Mar 21, 2024	0.0005	0.0007	0.0004	0.0006	0.0006	230,465,090
Mar 20, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	74,416,487
Mar 19, 2024	0.0006	0.0006	0.0004	0.0005	0.0005	120,465,802
Mar 18, 2024	0.0006	0.0007	0.0005	0.0005	0.0005	132,707,544
Mar 15, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	54,063,998
Mar 14, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	30,808,441
Mar 13, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	72,582,598
Mar 12, 2024	0.0006	0.0007	0.0005	0.0007	0.0007	138,194,817
Mar 11, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	73,000,730
Mar 08, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	89,887,944
Mar 07, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	124,485,726
Mar 06, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	101,828,893
Mar 05, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	21,128,050
Mar 04, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	40,771,388
Mar 01, 2024	0.0008	0.0008	0.0006	0.0008	0.0008	24,486,910
Feb 29, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	70,092,531
Feb 28, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	66,198,720
Feb 27, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	75,947,068
Feb 26, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	77,205,235
Feb 23, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	82,858,528
Feb 22, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	32,994,109
Feb 21, 2024	0.0009	0.0013	0.0009	0.0010	0.0010	52,104,588
Feb 20, 2024	0.0007	0.0010	0.0006	0.0009	0.0009	225,534,812
Feb 16, 2024	0.0001	0.0008	0.0001	0.0007	0.0007	79,041,631
Feb 15, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	25,723,014
Feb 14, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	38,963,042
Feb 13, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	23,968,906
Feb 12, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	131,100,523
Feb 09, 2024	0.0009	0.0009	0.0006	0.0008	0.0008	134,245,525
Feb 08, 2024	0.0009	0.0010	0.0008	0.0009	0.0009	113,616,260
Feb 07, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	148,632,704
Feb 06, 2024	0.0011	0.0011	0.0008	0.0009	0.0009	159,582,102
Feb 05, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	165,418,348
Feb 02, 2024	0.0013	0.0014	0.0009	0.0010	0.0010	210,373,244
Feb 01, 2024	0.0014	0.0015	0.0011	0.0013	0.0013	169,156,616
Jan 31, 2024	0.0014	0.0014	0.0011	0.0013	0.0013	384,738,484
Jan 30, 2024	0.0006	0.0013	0.0005	0.0011	0.0011	685,734,859
Jan 29, 2024	0.0007	0.0008	0.0005	0.0006	0.0006	104,647,461
Jan 26, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	77,013,935
Jan 25, 2024	0.0007	0.0007	0.0005	0.0007	0.0007	182,808,595
Jan 24, 2024	0.0007	0.0008	0.0005	0.0007	0.0007	257,872,544
Jan 23, 2024	0.0007	0.0009	0.0006	0.0008	0.0008	181,560,402
Jan 22, 2024	0.0008	0.0010	0.0007	0.0008	0.0008	210,820,590
Jan 19, 2024	0.0006	0.0009	0.0005	0.0008	0.0008	360,104,000
Jan 18, 2024	0.0005	0.0007	0.0004	0.0006	0.0006	388,574,069
Jan 17, 2024	0.0003	0.0005	0.0002	0.0004	0.0004	436,502,829
Jan 16, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	4,705,933
Jan 12, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	6,701,432
Jan 11, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	19,340,494
Jan 10, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	1,485,199
Jan 09, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	7,681,501
Jan 08, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	9,427,802
Jan 05, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	3,742,625
Jan 04, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	7,371,556
Jan 03, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	22,147,319
Jan 02, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	22,208,991
Dec 29, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	3,820,652
Dec 28, 2023	0.0004	0.0004	0.0002	0.0003	0.0003	14,103,308
Dec 27, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	12,548,635
Dec 26, 2023	0.0002	0.0003	0.0002	0.0002	0.0002	13,266,615
Dec 22, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	15,560,617
Dec 21, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	106,722,012
Dec 20, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	7,696,227
Dec 19, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	4,253,244
Dec 18, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	10,236,807
Dec 15, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	3,061,152
Dec 14, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	2,882,647
Dec 13, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	35,479,475
Dec 12, 2023	0.0003	0.0003	0.0002	0.0002	0.0002	19,063,100
Dec 11, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	11,459,657
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,361.47+1,360.76(+1.58%)

Tonner-One World Holdings, Inc. (TONR)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,361.47
+1,360.76(+1.58%)