Canada markets closed

Two Hands Corporation (TWOH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0980-0.0007 (-0.71%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.09870.09870.07050.09800.09809,960
Jun 23, 20220.07000.10000.07000.09870.09879,275
Jun 22, 20220.07010.09000.07000.07000.070012,112
Jun 21, 20220.08000.10000.05000.08500.085040,642
Jun 17, 20220.09000.11000.07000.10000.1000144,375
Jun 16, 20220.09510.10000.09100.09100.091025,166
Jun 15, 20220.09500.11450.09500.09510.095113,665
Jun 14, 20220.09310.13400.09300.10000.100062,016
Jun 13, 20220.10000.11800.09100.10000.100029,169
Jun 10, 20220.10010.11800.10010.10010.100111,636
Jun 09, 20220.11800.11800.10010.11770.11775,968
Jun 08, 20220.09010.11950.09000.11800.118097,793
Jun 07, 20220.11950.11950.06630.08900.089016,392
Jun 06, 20220.07500.12000.07010.10500.105030,140
Jun 03, 20220.10100.11880.07010.08000.080025,882
Jun 02, 20220.12010.12010.10200.11500.115030,861
Jun 01, 20220.12590.12590.12500.12500.12507,831
May 31, 20220.18990.18990.12500.12590.125945,813
May 27, 20220.16000.17000.11010.13030.130321,264
May 26, 20220.13970.16000.11010.16000.160016,946
May 25, 20220.15000.15000.10000.12970.129731,787
May 24, 20220.14000.14000.10010.12100.121075,160
May 23, 20220.11000.14000.11000.11020.110212,510
May 20, 20220.13000.13000.11000.13000.130043,527
May 19, 20220.13380.14000.11750.11750.117516,588
May 18, 20220.14010.15100.11750.11750.117578,246
May 17, 20220.14010.17500.14010.14010.140126,867
May 16, 20220.15200.15760.12000.15760.157696,407
May 13, 20220.14000.18000.14000.16010.16017,568
May 12, 20220.14000.18000.14000.16500.1650104,898
May 11, 20220.13000.19900.12000.14000.140073,618
May 10, 20220.10050.19000.10050.13000.130080,115
May 09, 20220.14750.14800.13100.13100.131058,644
May 06, 20220.18000.19500.14750.17600.176071,879
May 05, 20220.20000.22000.17650.19000.190054,687
May 04, 20220.24000.24000.17500.19890.198927,383
May 03, 20220.15000.23990.15000.21000.210052,053
May 02, 20220.19500.26000.13500.18100.181067,754
Apr 29, 20220.12900.22500.11000.19500.1950254,096
Apr 28, 20220.11030.40530.06000.12900.1290339,125
Apr 27, 20220.09000.20000.09000.15000.1500140,753
Apr 27, 20221:1000 Stock Split
Apr 26, 20220.40000.50000.30000.30000.3000277,063
Apr 25, 20220.40000.50000.35000.45000.4500242,181
Apr 22, 20220.30000.40000.30000.34000.340014,339
Apr 21, 20220.40000.40000.30000.30000.300018,966
Apr 20, 20220.40000.40000.30000.40000.400037,999
Apr 19, 20220.30000.40000.30000.30000.300022,238
Apr 18, 20220.30000.50000.30000.30000.3000138,502
Apr 14, 20220.40000.40000.30000.40000.400013,449
Apr 13, 20220.50000.50000.30000.40000.400017,172
Apr 12, 20220.40000.50000.35000.40000.400026,705
Apr 11, 20220.40000.45000.30000.30000.300015,018
Apr 08, 20220.50000.50000.30000.40000.400022,441
Apr 07, 20220.40000.50000.40000.50000.500039,605
Apr 06, 20220.50000.50000.40000.40000.400021,507
Apr 05, 20220.50000.50000.40000.40000.40005,744
Apr 04, 20220.50000.50000.30000.40000.4000140,565
Apr 01, 20220.50000.55000.30000.45000.4500284,187
Mar 31, 20220.40000.60000.30000.50000.5000395,373
Mar 30, 20220.40000.40000.30000.35000.350045,271
Mar 29, 20220.40000.40000.30000.35000.350038,728
Mar 28, 20220.40000.40000.30000.35000.350078,725
Mar 25, 20220.40000.40000.30000.35000.350053,056
Mar 24, 20220.30000.40000.30000.40000.400032,851
Mar 23, 20220.30000.40000.30000.30000.300038,568
Mar 22, 20220.40000.40000.30000.35000.350054,433
Mar 21, 20220.40000.40000.30000.35000.350027,089
Mar 18, 20220.40000.40000.30000.40000.400050,904
Mar 17, 20220.40000.40000.30000.40000.400067,532
Mar 16, 20220.40000.40000.30000.40000.400036,083
Mar 15, 20220.30000.40000.30000.40000.400047,683
Mar 14, 20220.40000.40000.30000.30000.300064,181
Mar 11, 20220.40000.40000.30000.40000.400049,305
Mar 10, 20220.40000.40000.30000.40000.40008,526
Mar 09, 20220.30000.40000.30000.40000.400021,433
Mar 08, 20220.30000.40000.30000.40000.400016,972
Mar 07, 20220.30000.40000.30000.30000.300012,474
Mar 04, 20220.40000.40000.30000.40000.400052,623
Mar 03, 20220.50000.50000.30000.40000.400017,406
Mar 02, 20220.40000.45000.30000.30000.300018,390
Mar 01, 20220.40000.50000.30000.40000.400045,903
Feb 28, 20220.50000.50000.30000.40000.400062,379
Feb 25, 20220.40000.50000.30000.40000.400064,443
Feb 24, 20220.40000.50000.30000.40000.400062,118
Feb 23, 20220.50000.50000.40000.45000.450014,608
Feb 22, 20220.40000.50000.40000.40000.400020,983
Feb 18, 20220.50000.50000.40000.40000.400036,466
Feb 17, 20220.50000.50000.40000.40000.400025,365
Feb 16, 20220.50000.50000.40000.50000.500020,447
Feb 15, 20220.40000.50000.40000.40000.400024,312
Feb 14, 20220.50000.50000.40000.40000.400012,749
Feb 11, 20220.50000.50000.40000.45000.450016,510
Feb 10, 20220.50000.50000.40000.47000.470044,595
Feb 09, 20220.40000.50000.40000.45000.450031,556
Feb 08, 20220.40000.40000.30000.40000.400063,676
Feb 07, 20220.40000.50000.30000.40000.400065,902
Feb 04, 20220.40000.50000.30000.40000.400099,463
Feb 03, 20220.50000.50000.30000.40000.4000280,429
Feb 02, 20220.60000.60000.40000.50000.5000217,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...