New Zealand markets closed

Two Hands Corporation (TWOH)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1920+0.0020 (+1.05%)
At close: 03:57PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 20220.09800.10000.07200.07750.077534,413
12 Jul 20220.07550.09800.07550.09800.098026,055
11 Jul 20220.09800.09800.07550.09000.090032,929
08 Jul 20220.09800.09800.07510.08650.08652,243
07 Jul 20220.07500.08650.07500.08650.0865645
06 Jul 20220.07550.08820.07500.08820.088210,437
05 Jul 20220.07400.08800.07020.08800.088036,825
01 Jul 20220.07000.08470.07000.08470.084711,693
30 Jun 20220.07000.08470.07000.07150.071526,252
29 Jun 20220.07500.08490.07500.07500.07508,946
28 Jun 20220.08020.08180.08000.08000.080017,674
27 Jun 20220.09800.09800.08000.08000.08002,878
24 Jun 20220.09870.09870.07050.09800.09809,960
23 Jun 20220.07000.10000.07000.09870.09879,331
22 Jun 20220.07010.09000.07000.07000.070012,112
21 Jun 20220.08000.10000.05000.08500.085040,642
17 Jun 20220.09000.11000.07000.10000.1000144,375
16 Jun 20220.09510.10000.09100.09100.091025,166
15 Jun 20220.09500.11450.09500.09510.095113,665
14 Jun 20220.09310.13400.09300.10000.100062,016
13 Jun 20220.10000.11800.09100.10000.100029,169
10 Jun 20220.10010.11800.10010.10010.100111,636
09 Jun 20220.11800.11800.10010.11770.11775,968
08 Jun 20220.09010.11950.09000.11800.118097,793
07 Jun 20220.11950.11950.06630.08900.089016,392
06 Jun 20220.07500.12000.07010.10500.105030,140
03 Jun 20220.10100.11880.07010.08000.080025,882
02 Jun 20220.12010.12010.10200.11500.115030,861
01 Jun 20220.12590.12590.12500.12500.12507,831
31 May 20220.18990.18990.12500.12590.125945,813
27 May 20220.16000.17000.11010.13030.130321,264
26 May 20220.13970.16000.11010.16000.160016,946
25 May 20220.15000.15000.10000.12970.129731,787
24 May 20220.14000.14000.10010.12100.121075,160
23 May 20220.11000.14000.11000.11020.110212,510
20 May 20220.13000.13000.11000.13000.130043,527
19 May 20220.13380.14000.11750.11750.117516,588
18 May 20220.14010.15100.11750.11750.117578,246
17 May 20220.14010.17500.14010.14010.140126,867
16 May 20220.15200.15760.12000.15760.157696,407
13 May 20220.14000.18000.14000.16010.16017,568
12 May 20220.14000.18000.14000.16500.1650104,898
11 May 20220.13000.19900.12000.14000.140073,618
10 May 20220.10050.19000.10050.13000.130080,115
09 May 20220.14750.14800.13100.13100.131058,644
06 May 20220.18000.19500.14750.17600.176071,879
05 May 20220.20000.22000.17650.19000.190054,687
04 May 20220.24000.24000.17500.19890.198927,383
03 May 20220.15000.23990.15000.21000.210052,053
02 May 20220.19500.26000.13500.18100.181067,754
29 Apr 20220.12900.22500.11000.19500.1950254,096
28 Apr 20220.11030.40530.06000.12900.1290339,125
27 Apr 20220.09000.20000.09000.15000.1500140,753
27 Apr 20221:1000 Stock split
26 Apr 20220.40000.50000.30000.30000.3000277,063
25 Apr 20220.40000.50000.35000.45000.4500242,181
22 Apr 20220.30000.40000.30000.34000.340014,339
21 Apr 20220.40000.40000.30000.30000.300018,966
20 Apr 20220.40000.40000.30000.40000.400037,999
19 Apr 20220.30000.40000.30000.30000.300022,238
18 Apr 20220.30000.50000.30000.30000.3000138,502
14 Apr 20220.40000.40000.30000.40000.400013,449
13 Apr 20220.50000.50000.30000.40000.400017,172
12 Apr 20220.40000.50000.35000.40000.400026,705
11 Apr 20220.40000.45000.30000.30000.300015,018
08 Apr 20220.50000.50000.30000.40000.400022,441
07 Apr 20220.40000.50000.40000.50000.500039,605
06 Apr 20220.50000.50000.40000.40000.400021,507
05 Apr 20220.50000.50000.40000.40000.40005,744
04 Apr 20220.50000.50000.30000.40000.4000140,565
01 Apr 20220.50000.55000.30000.45000.4500284,187
31 Mar 20220.40000.60000.30000.50000.5000395,373
30 Mar 20220.40000.40000.30000.35000.350045,271
29 Mar 20220.40000.40000.30000.35000.350038,728
28 Mar 20220.40000.40000.30000.35000.350078,725
25 Mar 20220.40000.40000.30000.35000.350053,056
24 Mar 20220.30000.40000.30000.40000.400032,851
23 Mar 20220.30000.40000.30000.30000.300038,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...