New Zealand markets closed

Two Hands Corporation (TWOH)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0103-0.0015 (-12.71%)
At close: 03:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01200.01200.01020.01030.0103397,437
01 Dec 20220.01000.01200.01000.01180.0118317,351
30 Nov 20220.01050.01510.01000.01200.01201,210,427
29 Nov 20220.00950.01020.00900.00990.0099342,853
28 Nov 20220.00950.01050.00950.00950.0095346,593
25 Nov 20220.01140.01140.00950.01050.01051,149,271
23 Nov 20220.01220.01250.01090.01180.01181,219,173
22 Nov 20220.01360.01360.01110.01170.0117771,822
21 Nov 20220.01490.01490.01210.01250.01251,814,304
18 Nov 20220.01600.01880.01310.01470.01473,592,856
17 Nov 20220.01490.01990.01290.01900.01907,203,447
16 Nov 20220.02800.02990.01350.01400.01406,855,985
15 Nov 20220.07500.09990.02130.02980.02985,646,564
14 Nov 20220.12000.12320.06190.07000.0700819,827
11 Nov 20220.12490.13000.07030.10000.1000574,442
10 Nov 20220.10000.13000.10000.11000.1100797,510
09 Nov 20220.08710.10800.08710.10750.1075629,599
08 Nov 20220.09470.09470.08440.08500.08501,731
07 Nov 20220.09000.09000.06000.06710.067115,565
04 Nov 20220.09000.09000.09000.09000.0900-
03 Nov 20220.08750.09500.08450.09000.09003,580
02 Nov 20220.05200.08500.05200.08500.08501,697
01 Nov 20220.06750.09960.05110.08000.080028,814
31 Oct 20220.09990.09990.05100.08900.08905,217
28 Oct 20220.06150.09120.06150.08000.08005,492
27 Oct 20220.08990.08990.08000.08000.080018,380
26 Oct 20220.07770.09380.06030.07500.0750155,934
25 Oct 20220.08500.09400.07500.07500.075037,752
24 Oct 20220.09900.09900.07820.08000.0800114,439
21 Oct 20220.09960.10900.07710.07710.0771198,427
20 Oct 20220.08510.11400.08510.11400.11401,776
19 Oct 20220.10620.11500.08500.08510.0851124,489
18 Oct 20220.09750.11120.09750.11120.11124,468
17 Oct 20220.09770.12000.09760.09760.097623,980
14 Oct 20220.10000.12000.09720.09740.097413,205
13 Oct 20220.09750.11120.09750.11120.11123,383
12 Oct 20220.12990.13000.09510.13000.13006,904
11 Oct 20220.09510.13850.09510.13000.130023,693
10 Oct 20220.12000.12000.10500.10500.10501,258
07 Oct 20220.10000.12000.09050.10000.1000166,685
06 Oct 20220.08830.09480.08830.09480.09483,680
05 Oct 20220.07950.14890.07950.11200.11205,551
04 Oct 20220.11380.11390.11000.11000.11006,144
03 Oct 20220.10120.11560.10000.10000.100022,218
30 Sept 20220.11170.13000.10120.10120.101235,055
29 Sept 20220.10740.11200.10150.11170.111721,796
28 Sept 20220.10420.10830.10120.10830.108328,709
27 Sept 20220.12490.13000.10200.11610.116121,659
26 Sept 20220.12500.12500.10120.10120.101212,025
23 Sept 20220.11990.12470.10500.12000.120031,238
22 Sept 20220.12000.13000.11000.11000.110013,879
21 Sept 20220.13010.14870.13000.13200.132026,661
20 Sept 20220.13100.18200.13010.13010.130127,726
19 Sept 20220.13580.14420.13580.14300.143018,190
16 Sept 20220.19000.19000.13100.13100.131020,204
15 Sept 20220.15000.15500.14840.15010.150123,005
14 Sept 20220.16000.19000.14880.15010.150140,739
13 Sept 20220.15400.19970.15000.19000.19004,204
12 Sept 20220.13200.19970.13200.19970.199721,317
09 Sept 20220.13200.19990.13200.19000.190021,581
08 Sept 20220.19990.19990.16690.18980.189831,981
07 Sept 20220.19980.19990.14870.18290.182929,377
06 Sept 20220.20000.20000.13200.14250.142513,753
02 Sept 20220.19990.19990.14320.19500.195019,687
01 Sept 20220.17100.22000.17100.20000.20003,750
31 Aug 20220.16800.22000.16800.20000.200019,915
30 Aug 20220.19940.19990.13000.18900.189027,538
29 Aug 20220.16100.16100.12200.14000.14003,380
26 Aug 20220.13090.18780.13090.15900.159088,439
25 Aug 20220.12010.18990.12010.18790.187934,844
24 Aug 20220.17000.17000.10090.12010.120173,928
23 Aug 20220.21700.21700.16000.17000.17004,976
22 Aug 20220.23900.24500.14300.18020.180235,452
19 Aug 20220.16600.23990.13420.13420.1342114,947
18 Aug 20220.20000.23990.19290.19640.196413,365
17 Aug 20220.18500.25000.18500.20000.20009,011
16 Aug 20220.24520.25000.17030.25000.250026,888
15 Aug 20220.16000.28000.16000.24520.245254,526
12 Aug 20220.15100.21000.15100.19200.192070,638
11 Aug 20220.18000.19900.18000.19000.190098,114
10 Aug 20220.18000.18180.17000.18000.180048,447
09 Aug 20220.22000.22500.17000.20990.2099110,770
08 Aug 20220.29000.30750.22000.24000.2400155,438
05 Aug 20220.34500.35500.27500.32500.325060,087
04 Aug 20220.33000.35900.25780.34500.3450296,255
03 Aug 20220.24990.34600.22500.30250.3025285,763
02 Aug 20220.10900.24980.10030.24000.2400685,506
01 Aug 20220.07400.11000.07280.10030.1003106,005
29 Jul 20220.07370.07400.07370.07400.07403,194
28 Jul 20220.07450.07500.07370.07380.073812,588
27 Jul 20220.10000.10000.07400.07400.074022,928
26 Jul 20220.10000.10000.08320.10000.10004,153
25 Jul 20220.08300.10600.08300.08320.08324,195
22 Jul 20220.08300.08980.08300.08400.08401,914
21 Jul 20220.08030.08100.08030.08100.08103,577
20 Jul 20220.08030.08290.08030.08290.08296,331
19 Jul 20220.07300.09000.07300.08000.080033,508
18 Jul 20220.07290.10800.07280.07280.072826,536
15 Jul 20220.07290.10900.07280.10540.105425,239
14 Jul 20220.07150.09000.07100.09000.09002,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...