Tonner-One World Holdings, Inc. (TONR)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0004

0.0000

(0.00%)

At close: 03:58PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	61,173,515
Feb 02, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	59,920,599
Feb 01, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	45,644,778
Jan 31, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	57,192,421
Jan 30, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	47,245,693
Jan 27, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	66,921,566
Jan 26, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	108,237,080
Jan 25, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	73,998,336
Jan 24, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	137,886,268
Jan 23, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	26,819,209
Jan 20, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	59,667,735
Jan 19, 2023	0.0004	0.0005	0.0003	0.0004	0.0004	128,347,849
Jan 18, 2023	0.0005	0.0005	0.0004	0.0005	0.0005	71,064,173
Jan 17, 2023	0.0003	0.0005	0.0003	0.0005	0.0005	129,911,057
Jan 13, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	81,844,106
Jan 12, 2023	0.0002	0.0004	0.0002	0.0004	0.0004	99,107,782
Jan 11, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	16,777,733
Jan 10, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	13,942,666
Jan 09, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	6,440,553
Jan 06, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	10,606,930
Jan 05, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	44,028,655
Jan 04, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	23,228,015
Jan 03, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	51,214,840
Dec 30, 2022	0.0003	0.0003	0.0002	0.0003	0.0003	75,133,814
Dec 29, 2022	0.0002	0.0003	0.0002	0.0003	0.0003	73,325,635
Dec 28, 2022	0.0003	0.0003	0.0002	0.0002	0.0002	89,018,579
Dec 27, 2022	0.0003	0.0003	0.0002	0.0003	0.0003	47,130,547
Dec 23, 2022	0.0003	0.0004	0.0002	0.0003	0.0003	50,303,228
Dec 22, 2022	0.0004	0.0004	0.0003	0.0004	0.0004	82,287,264
Dec 21, 2022	0.0003	0.0004	0.0003	0.0003	0.0003	59,668,722
Dec 20, 2022	0.0003	0.0004	0.0003	0.0004	0.0004	3,128,474
Dec 19, 2022	0.0003	0.0004	0.0003	0.0004	0.0004	3,532,503
Dec 16, 2022	0.0003	0.0004	0.0003	0.0004	0.0004	9,752,949
Dec 15, 2022	0.0004	0.0004	0.0003	0.0003	0.0003	20,763,872
Dec 14, 2022	0.0004	0.0004	0.0003	0.0004	0.0004	15,178,771
Dec 13, 2022	0.0004	0.0004	0.0003	0.0004	0.0004	18,734,931
Dec 12, 2022	0.0004	0.0004	0.0003	0.0003	0.0003	6,821,894
Dec 09, 2022	0.0003	0.0005	0.0003	0.0004	0.0004	13,184,604
Dec 08, 2022	0.0003	0.0004	0.0003	0.0004	0.0004	29,481,170
Dec 07, 2022	0.0005	0.0005	0.0003	0.0004	0.0004	20,355,235
Dec 06, 2022	0.0005	0.0005	0.0004	0.0005	0.0005	15,637,560
Dec 05, 2022	0.0004	0.0005	0.0004	0.0005	0.0005	9,658,793
Dec 02, 2022	0.0004	0.0005	0.0004	0.0005	0.0005	11,078,521
Dec 01, 2022	0.0004	0.0005	0.0004	0.0005	0.0005	19,440,895
Nov 30, 2022	0.0004	0.0005	0.0003	0.0004	0.0004	37,287,019
Nov 29, 2022	0.0004	0.0004	0.0003	0.0004	0.0004	25,136,314
Nov 28, 2022	0.0005	0.0005	0.0003	0.0004	0.0004	112,388,735
Nov 25, 2022	0.0005	0.0005	0.0004	0.0005	0.0005	164,134,873
Nov 23, 2022	0.0005	0.0005	0.0004	0.0005	0.0005	42,535,208
Nov 22, 2022	0.0005	0.0006	0.0004	0.0005	0.0005	61,286,286
Nov 21, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	41,287,910
Nov 18, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	14,901,942
Nov 17, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	32,597,704
Nov 16, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	105,213,569
Nov 15, 2022	0.0006	0.0006	0.0005	0.0006	0.0006	43,669,958
Nov 14, 2022	0.0005	0.0006	0.0005	0.0006	0.0006	33,619,565
Nov 11, 2022	0.0006	0.0006	0.0005	0.0006	0.0006	15,175,000
Nov 10, 2022	0.0005	0.0006	0.0005	0.0006	0.0006	46,470,873
Nov 09, 2022	0.0007	0.0007	0.0005	0.0005	0.0005	27,127,501
Nov 08, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	107,567,464
Nov 07, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	59,722,453
Nov 04, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	43,819,094
Nov 03, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	42,206,008
Nov 02, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	60,107,582
Nov 01, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	18,843,959
Oct 31, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	32,629,572
Oct 28, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	43,571,013
Oct 27, 2022	0.0006	0.0007	0.0005	0.0007	0.0007	155,166,888
Oct 26, 2022	0.0006	0.0007	0.0005	0.0006	0.0006	62,195,518
Oct 25, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	47,661,814
Oct 24, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	52,997,938
Oct 21, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	143,334,903
Oct 20, 2022	0.0008	0.0008	0.0006	0.0007	0.0007	298,156,779
Oct 19, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	266,112,591
Oct 18, 2022	0.0013	0.0014	0.0008	0.0009	0.0009	362,027,651
Oct 17, 2022	0.0014	0.0014	0.0012	0.0013	0.0013	30,407,541
Oct 14, 2022	0.0013	0.0015	0.0013	0.0013	0.0013	64,204,415
Oct 13, 2022	0.0014	0.0015	0.0012	0.0014	0.0014	165,713,984
Oct 12, 2022	0.0017	0.0018	0.0013	0.0014	0.0014	271,151,946
Oct 11, 2022	0.0015	0.0017	0.0014	0.0016	0.0016	105,605,844
Oct 10, 2022	0.0017	0.0017	0.0014	0.0015	0.0015	57,439,707
Oct 07, 2022	0.0014	0.0017	0.0014	0.0016	0.0016	74,758,232
Oct 06, 2022	0.0014	0.0015	0.0014	0.0014	0.0014	58,072,254
Oct 05, 2022	0.0014	0.0017	0.0014	0.0014	0.0014	72,232,924
Oct 04, 2022	0.0016	0.0016	0.0013	0.0016	0.0016	160,092,546
Oct 03, 2022	0.0024	0.0027	0.0015	0.0016	0.0016	370,281,981
Sep 30, 2022	0.0020	0.0025	0.0013	0.0023	0.0023	179,323,274
Sep 29, 2022	0.0017	0.0018	0.0016	0.0018	0.0018	40,946,402
Sep 28, 2022	0.0016	0.0018	0.0016	0.0018	0.0018	37,434,967
Sep 27, 2022	0.0016	0.0018	0.0016	0.0016	0.0016	17,361,243
Sep 26, 2022	0.0018	0.0019	0.0015	0.0017	0.0017	64,862,455
Sep 23, 2022	0.0015	0.0019	0.0014	0.0019	0.0019	92,178,211
Sep 22, 2022	0.0015	0.0017	0.0014	0.0016	0.0016	128,294,750
Sep 21, 2022	0.0012	0.0016	0.0012	0.0014	0.0014	170,469,817
Sep 20, 2022	0.0014	0.0014	0.0012	0.0013	0.0013	120,310,598
Sep 19, 2022	0.0016	0.0016	0.0012	0.0014	0.0014	193,429,165
Sep 16, 2022	0.0014	0.0017	0.0014	0.0016	0.0016	149,985,554
Sep 15, 2022	0.0019	0.0019	0.0013	0.0015	0.0015	515,012,888
Sep 14, 2022	0.0022	0.0024	0.0018	0.0019	0.0019	286,938,249
Sep 13, 2022	0.0021	0.0025	0.0020	0.0022	0.0022	377,887,021
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Tonner-One World Holdings, Inc. (TONR)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)