Canada markets open in 5 hours 33 minutes

Two Hands Corporation (TWOH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0018-0.0002 (-10.00%)
At close: 03:29PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20230.00210.00210.00180.00180.00181,647,532
Mar 17, 20230.00180.00200.00180.00200.0020751,332
Mar 16, 20230.00200.00200.00180.00190.0019625,532
Mar 15, 20230.00180.00200.00180.00190.00192,156,161
Mar 14, 20230.00210.00220.00170.00180.00183,328,364
Mar 13, 20230.00180.00210.00170.00210.00212,892,373
Mar 10, 20230.00200.00200.00170.00170.00172,770,530
Mar 09, 20230.00200.00210.00180.00200.00202,234,451
Mar 08, 20230.00220.00220.00200.00200.0020911,719
Mar 07, 20230.00210.00220.00170.00220.00224,044,645
Mar 06, 20230.00210.00230.00200.00220.00222,481,744
Mar 03, 20230.00230.00240.00210.00220.00221,789,054
Mar 02, 20230.00220.00250.00220.00230.0023857,787
Mar 01, 20230.00240.00260.00210.00250.00251,405,698
Feb 28, 20230.00290.00290.00220.00240.00243,854,499
Feb 27, 20230.00320.00320.00280.00290.00291,358,864
Feb 24, 20230.00420.00420.00280.00340.003414,022,777
Feb 23, 20230.00520.00710.00360.00420.004227,681,839
Feb 22, 20230.00360.00460.00330.00390.00392,967,870
Feb 21, 20230.00330.00350.00310.00330.0033868,291
Feb 17, 20230.00350.00350.00340.00340.0034709,624
Feb 16, 20230.00320.00380.00320.00370.00371,560,576
Feb 15, 20230.00300.00350.00300.00310.0031744,742
Feb 14, 20230.00340.00350.00260.00290.00292,207,747
Feb 13, 20230.00300.00350.00300.00330.0033698,115
Feb 10, 20230.00300.00340.00300.00340.0034854,984
Feb 09, 20230.00300.00340.00300.00310.0031691,026
Feb 08, 20230.00300.00380.00290.00340.0034996,473
Feb 07, 20230.00300.00330.00300.00330.0033712,132
Feb 06, 20230.00360.00360.00300.00340.0034539,197
Feb 03, 20230.00340.00400.00300.00360.0036816,225
Feb 02, 20230.00350.00400.00330.00400.0040843,089
Feb 01, 20230.00380.00390.00310.00330.0033934,232
Jan 31, 20230.00380.00380.00340.00380.0038528,846
Jan 30, 20230.00380.00440.00340.00400.0040726,713
Jan 27, 20230.00380.00420.00330.00420.00421,050,417
Jan 26, 20230.00400.00430.00380.00380.00381,171,620
Jan 25, 20230.00370.00400.00370.00400.0040555,940
Jan 24, 20230.00410.00470.00350.00380.0038664,190
Jan 23, 20230.00440.00470.00400.00400.0040289,450
Jan 20, 20230.00490.00500.00410.00410.00411,087,701
Jan 19, 20230.00490.00490.00470.00480.0048317,617
Jan 18, 20230.00460.00480.00460.00460.0046999,988
Jan 17, 20230.00460.00490.00460.00490.00493,272
Jan 13, 20230.00590.00590.00450.00450.0045500,296
Jan 12, 20230.00490.00590.00460.00520.0052349,455
Jan 11, 20230.00520.00590.00460.00580.00581,467,673
Jan 10, 20230.00510.00530.00440.00530.0053127,759
Jan 09, 20230.00500.00590.00480.00510.0051462,964
Jan 06, 20230.00640.00640.00470.00540.0054175,254
Jan 05, 20230.00600.00650.00500.00580.0058588,002
Jan 04, 20230.00640.00760.00550.00550.0055401,201
Jan 03, 20230.00800.00800.00550.00560.0056298,223
Dec 30, 20220.00680.00760.00560.00740.0074278,021
Dec 29, 20220.00600.00630.00530.00610.0061166,801
Dec 28, 20220.00600.00820.00600.00650.0065276,031
Dec 27, 20220.00700.00840.00650.00700.0070156,443
Dec 23, 20220.00760.00840.00700.00770.0077157,971
Dec 22, 20220.00720.00840.00720.00780.0078395,460
Dec 21, 20220.00750.00940.00710.00730.0073719,352
Dec 20, 20220.00780.00780.00710.00710.0071414,703
Dec 19, 20220.01000.01000.00810.00880.0088203,768
Dec 16, 20220.00790.01000.00790.01000.0100375,912
Dec 15, 20220.00740.00840.00740.00770.0077266,854
Dec 14, 20220.00850.00950.00730.00730.0073506,507
Dec 13, 20220.00800.00990.00750.00860.0086799,303
Dec 12, 20220.01060.01060.00770.00800.0080423,633
Dec 09, 20220.00850.01130.00850.01000.0100102,863
Dec 08, 20220.01030.01130.00990.01130.0113154,536
Dec 07, 20220.01200.01200.00900.01030.0103275,131
Dec 06, 20220.01100.01200.01000.01200.0120221,814
Dec 05, 20220.01170.01200.01030.01110.0111183,553
Dec 02, 20220.01200.01200.01020.01030.0103397,481
Dec 01, 20220.01000.01200.01000.01180.0118317,351
Nov 30, 20220.01050.01510.01000.01200.01201,210,427
Nov 29, 20220.00950.01020.00900.00990.0099342,853
Nov 28, 20220.00950.01050.00950.00950.0095346,593
Nov 25, 20220.01140.01140.00950.01050.01051,149,271
Nov 23, 20220.01220.01250.01090.01180.01181,219,173
Nov 22, 20220.01360.01360.01110.01170.0117771,822
Nov 21, 20220.01490.01490.01210.01250.01251,814,304
Nov 18, 20220.01600.01880.01310.01470.01473,592,856
Nov 17, 20220.01490.01990.01290.01900.01907,203,447
Nov 16, 20220.02800.02990.01350.01400.01406,855,985
Nov 15, 20220.07500.09990.02130.02980.02985,646,564
Nov 14, 20220.12000.12320.06190.07000.0700819,827
Nov 11, 20220.12490.13000.07030.10000.1000574,442
Nov 10, 20220.10000.13000.10000.11000.1100797,510
Nov 09, 20220.08710.10800.08710.10750.1075629,599
Nov 08, 20220.09470.09470.08440.08500.08501,731
Nov 07, 20220.09000.09000.06000.06710.067115,565
Nov 04, 20220.09000.09000.09000.09000.0900-
Nov 03, 20220.08750.09500.08450.09000.09003,580
Nov 02, 20220.05200.08500.05200.08500.08501,697
Nov 01, 20220.06750.09960.05110.08000.080028,814
Oct 31, 20220.09990.09990.05100.08900.08905,217
Oct 28, 20220.06150.09120.06150.08000.08005,492
Oct 27, 20220.08990.08990.08000.08000.080018,380
Oct 26, 20220.07770.09380.06030.07500.0750155,934
Oct 25, 20220.08500.09400.07500.07500.075037,752
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...