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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	0.0021	0.0021	0.0018	0.0018	0.0018	1,647,532
Mar 17, 2023	0.0018	0.0020	0.0018	0.0020	0.0020	751,332
Mar 16, 2023	0.0020	0.0020	0.0018	0.0019	0.0019	625,532
Mar 15, 2023	0.0018	0.0020	0.0018	0.0019	0.0019	2,156,161
Mar 14, 2023	0.0021	0.0022	0.0017	0.0018	0.0018	3,328,364
Mar 13, 2023	0.0018	0.0021	0.0017	0.0021	0.0021	2,892,373
Mar 10, 2023	0.0020	0.0020	0.0017	0.0017	0.0017	2,770,530
Mar 09, 2023	0.0020	0.0021	0.0018	0.0020	0.0020	2,234,451
Mar 08, 2023	0.0022	0.0022	0.0020	0.0020	0.0020	911,719
Mar 07, 2023	0.0021	0.0022	0.0017	0.0022	0.0022	4,044,645
Mar 06, 2023	0.0021	0.0023	0.0020	0.0022	0.0022	2,481,744
Mar 03, 2023	0.0023	0.0024	0.0021	0.0022	0.0022	1,789,054
Mar 02, 2023	0.0022	0.0025	0.0022	0.0023	0.0023	857,787
Mar 01, 2023	0.0024	0.0026	0.0021	0.0025	0.0025	1,405,698
Feb 28, 2023	0.0029	0.0029	0.0022	0.0024	0.0024	3,854,499
Feb 27, 2023	0.0032	0.0032	0.0028	0.0029	0.0029	1,358,864
Feb 24, 2023	0.0042	0.0042	0.0028	0.0034	0.0034	14,022,777
Feb 23, 2023	0.0052	0.0071	0.0036	0.0042	0.0042	27,681,839
Feb 22, 2023	0.0036	0.0046	0.0033	0.0039	0.0039	2,967,870
Feb 21, 2023	0.0033	0.0035	0.0031	0.0033	0.0033	868,291
Feb 17, 2023	0.0035	0.0035	0.0034	0.0034	0.0034	709,624
Feb 16, 2023	0.0032	0.0038	0.0032	0.0037	0.0037	1,560,576
Feb 15, 2023	0.0030	0.0035	0.0030	0.0031	0.0031	744,742
Feb 14, 2023	0.0034	0.0035	0.0026	0.0029	0.0029	2,207,747
Feb 13, 2023	0.0030	0.0035	0.0030	0.0033	0.0033	698,115
Feb 10, 2023	0.0030	0.0034	0.0030	0.0034	0.0034	854,984
Feb 09, 2023	0.0030	0.0034	0.0030	0.0031	0.0031	691,026
Feb 08, 2023	0.0030	0.0038	0.0029	0.0034	0.0034	996,473
Feb 07, 2023	0.0030	0.0033	0.0030	0.0033	0.0033	712,132
Feb 06, 2023	0.0036	0.0036	0.0030	0.0034	0.0034	539,197
Feb 03, 2023	0.0034	0.0040	0.0030	0.0036	0.0036	816,225
Feb 02, 2023	0.0035	0.0040	0.0033	0.0040	0.0040	843,089
Feb 01, 2023	0.0038	0.0039	0.0031	0.0033	0.0033	934,232
Jan 31, 2023	0.0038	0.0038	0.0034	0.0038	0.0038	528,846
Jan 30, 2023	0.0038	0.0044	0.0034	0.0040	0.0040	726,713
Jan 27, 2023	0.0038	0.0042	0.0033	0.0042	0.0042	1,050,417
Jan 26, 2023	0.0040	0.0043	0.0038	0.0038	0.0038	1,171,620
Jan 25, 2023	0.0037	0.0040	0.0037	0.0040	0.0040	555,940
Jan 24, 2023	0.0041	0.0047	0.0035	0.0038	0.0038	664,190
Jan 23, 2023	0.0044	0.0047	0.0040	0.0040	0.0040	289,450
Jan 20, 2023	0.0049	0.0050	0.0041	0.0041	0.0041	1,087,701
Jan 19, 2023	0.0049	0.0049	0.0047	0.0048	0.0048	317,617
Jan 18, 2023	0.0046	0.0048	0.0046	0.0046	0.0046	999,988
Jan 17, 2023	0.0046	0.0049	0.0046	0.0049	0.0049	3,272
Jan 13, 2023	0.0059	0.0059	0.0045	0.0045	0.0045	500,296
Jan 12, 2023	0.0049	0.0059	0.0046	0.0052	0.0052	349,455
Jan 11, 2023	0.0052	0.0059	0.0046	0.0058	0.0058	1,467,673
Jan 10, 2023	0.0051	0.0053	0.0044	0.0053	0.0053	127,759
Jan 09, 2023	0.0050	0.0059	0.0048	0.0051	0.0051	462,964
Jan 06, 2023	0.0064	0.0064	0.0047	0.0054	0.0054	175,254
Jan 05, 2023	0.0060	0.0065	0.0050	0.0058	0.0058	588,002
Jan 04, 2023	0.0064	0.0076	0.0055	0.0055	0.0055	401,201
Jan 03, 2023	0.0080	0.0080	0.0055	0.0056	0.0056	298,223
Dec 30, 2022	0.0068	0.0076	0.0056	0.0074	0.0074	278,021
Dec 29, 2022	0.0060	0.0063	0.0053	0.0061	0.0061	166,801
Dec 28, 2022	0.0060	0.0082	0.0060	0.0065	0.0065	276,031
Dec 27, 2022	0.0070	0.0084	0.0065	0.0070	0.0070	156,443
Dec 23, 2022	0.0076	0.0084	0.0070	0.0077	0.0077	157,971
Dec 22, 2022	0.0072	0.0084	0.0072	0.0078	0.0078	395,460
Dec 21, 2022	0.0075	0.0094	0.0071	0.0073	0.0073	719,352
Dec 20, 2022	0.0078	0.0078	0.0071	0.0071	0.0071	414,703
Dec 19, 2022	0.0100	0.0100	0.0081	0.0088	0.0088	203,768
Dec 16, 2022	0.0079	0.0100	0.0079	0.0100	0.0100	375,912
Dec 15, 2022	0.0074	0.0084	0.0074	0.0077	0.0077	266,854
Dec 14, 2022	0.0085	0.0095	0.0073	0.0073	0.0073	506,507
Dec 13, 2022	0.0080	0.0099	0.0075	0.0086	0.0086	799,303
Dec 12, 2022	0.0106	0.0106	0.0077	0.0080	0.0080	423,633
Dec 09, 2022	0.0085	0.0113	0.0085	0.0100	0.0100	102,863
Dec 08, 2022	0.0103	0.0113	0.0099	0.0113	0.0113	154,536
Dec 07, 2022	0.0120	0.0120	0.0090	0.0103	0.0103	275,131
Dec 06, 2022	0.0110	0.0120	0.0100	0.0120	0.0120	221,814
Dec 05, 2022	0.0117	0.0120	0.0103	0.0111	0.0111	183,553
Dec 02, 2022	0.0120	0.0120	0.0102	0.0103	0.0103	397,481
Dec 01, 2022	0.0100	0.0120	0.0100	0.0118	0.0118	317,351
Nov 30, 2022	0.0105	0.0151	0.0100	0.0120	0.0120	1,210,427
Nov 29, 2022	0.0095	0.0102	0.0090	0.0099	0.0099	342,853
Nov 28, 2022	0.0095	0.0105	0.0095	0.0095	0.0095	346,593
Nov 25, 2022	0.0114	0.0114	0.0095	0.0105	0.0105	1,149,271
Nov 23, 2022	0.0122	0.0125	0.0109	0.0118	0.0118	1,219,173
Nov 22, 2022	0.0136	0.0136	0.0111	0.0117	0.0117	771,822
Nov 21, 2022	0.0149	0.0149	0.0121	0.0125	0.0125	1,814,304
Nov 18, 2022	0.0160	0.0188	0.0131	0.0147	0.0147	3,592,856
Nov 17, 2022	0.0149	0.0199	0.0129	0.0190	0.0190	7,203,447
Nov 16, 2022	0.0280	0.0299	0.0135	0.0140	0.0140	6,855,985
Nov 15, 2022	0.0750	0.0999	0.0213	0.0298	0.0298	5,646,564
Nov 14, 2022	0.1200	0.1232	0.0619	0.0700	0.0700	819,827
Nov 11, 2022	0.1249	0.1300	0.0703	0.1000	0.1000	574,442
Nov 10, 2022	0.1000	0.1300	0.1000	0.1100	0.1100	797,510
Nov 09, 2022	0.0871	0.1080	0.0871	0.1075	0.1075	629,599
Nov 08, 2022	0.0947	0.0947	0.0844	0.0850	0.0850	1,731
Nov 07, 2022	0.0900	0.0900	0.0600	0.0671	0.0671	15,565
Nov 04, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	-
Nov 03, 2022	0.0875	0.0950	0.0845	0.0900	0.0900	3,580
Nov 02, 2022	0.0520	0.0850	0.0520	0.0850	0.0850	1,697
Nov 01, 2022	0.0675	0.0996	0.0511	0.0800	0.0800	28,814
Oct 31, 2022	0.0999	0.0999	0.0510	0.0890	0.0890	5,217
Oct 28, 2022	0.0615	0.0912	0.0615	0.0800	0.0800	5,492
Oct 27, 2022	0.0899	0.0899	0.0800	0.0800	0.0800	18,380
Oct 26, 2022	0.0777	0.0938	0.0603	0.0750	0.0750	155,934
Oct 25, 2022	0.0850	0.0940	0.0750	0.0750	0.0750	37,752
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7308-0.0009(-0.13%)

CRUDE OIL67.08-0.56(-0.83%)

Bitcoin CAD37,718.84-1,012.89(-2.62%)

Two Hands Corporation (TWOH)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7308
-0.0009(-0.13%)

CRUDE OIL
67.08
-0.56(-0.83%)

Bitcoin CAD
37,718.84
-1,012.89(-2.62%)