Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tonner-One World Holdings, Inc. (TONR)

Other OTC - Other OTC Delayed Price. Currency in USD
0.00040.0000 (0.00%)
At close: 03:58PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.00030.00040.00030.00040.000461,173,515
Feb 02, 20230.00030.00040.00030.00040.000459,920,599
Feb 01, 20230.00040.00040.00030.00040.000445,644,778
Jan 31, 20230.00040.00040.00030.00040.000457,192,421
Jan 30, 20230.00030.00040.00030.00040.000447,245,693
Jan 27, 20230.00030.00040.00030.00040.000466,921,566
Jan 26, 20230.00030.00040.00030.00040.0004108,237,080
Jan 25, 20230.00040.00040.00030.00040.000473,998,336
Jan 24, 20230.00030.00040.00030.00040.0004137,886,268
Jan 23, 20230.00040.00040.00030.00040.000426,819,209
Jan 20, 20230.00040.00040.00030.00040.000459,667,735
Jan 19, 20230.00040.00050.00030.00040.0004128,347,849
Jan 18, 20230.00050.00050.00040.00050.000571,064,173
Jan 17, 20230.00030.00050.00030.00050.0005129,911,057
Jan 13, 20230.00040.00040.00030.00040.000481,844,106
Jan 12, 20230.00020.00040.00020.00040.000499,107,782
Jan 11, 20230.00020.00030.00020.00030.000316,777,733
Jan 10, 20230.00020.00030.00020.00030.000313,942,666
Jan 09, 20230.00030.00030.00020.00030.00036,440,553
Jan 06, 20230.00030.00030.00020.00030.000310,606,930
Jan 05, 20230.00020.00030.00020.00030.000344,028,655
Jan 04, 20230.00020.00030.00020.00030.000323,228,015
Jan 03, 20230.00030.00030.00020.00030.000351,214,840
Dec 30, 20220.00030.00030.00020.00030.000375,133,814
Dec 29, 20220.00020.00030.00020.00030.000373,325,635
Dec 28, 20220.00030.00030.00020.00020.000289,018,579
Dec 27, 20220.00030.00030.00020.00030.000347,130,547
Dec 23, 20220.00030.00040.00020.00030.000350,303,228
Dec 22, 20220.00040.00040.00030.00040.000482,287,264
Dec 21, 20220.00030.00040.00030.00030.000359,668,722
Dec 20, 20220.00030.00040.00030.00040.00043,128,474
Dec 19, 20220.00030.00040.00030.00040.00043,532,503
Dec 16, 20220.00030.00040.00030.00040.00049,752,949
Dec 15, 20220.00040.00040.00030.00030.000320,763,872
Dec 14, 20220.00040.00040.00030.00040.000415,178,771
Dec 13, 20220.00040.00040.00030.00040.000418,734,931
Dec 12, 20220.00040.00040.00030.00030.00036,821,894
Dec 09, 20220.00030.00050.00030.00040.000413,184,604
Dec 08, 20220.00030.00040.00030.00040.000429,481,170
Dec 07, 20220.00050.00050.00030.00040.000420,355,235
Dec 06, 20220.00050.00050.00040.00050.000515,637,560
Dec 05, 20220.00040.00050.00040.00050.00059,658,793
Dec 02, 20220.00040.00050.00040.00050.000511,078,521
Dec 01, 20220.00040.00050.00040.00050.000519,440,895
Nov 30, 20220.00040.00050.00030.00040.000437,287,019
Nov 29, 20220.00040.00040.00030.00040.000425,136,314
Nov 28, 20220.00050.00050.00030.00040.0004112,388,735
Nov 25, 20220.00050.00050.00040.00050.0005164,134,873
Nov 23, 20220.00050.00050.00040.00050.000542,535,208
Nov 22, 20220.00050.00060.00040.00050.000561,286,286
Nov 21, 20220.00050.00060.00050.00050.000541,287,910
Nov 18, 20220.00050.00060.00050.00050.000514,901,942
Nov 17, 20220.00060.00060.00050.00050.000532,597,704
Nov 16, 20220.00050.00060.00050.00050.0005105,213,569
Nov 15, 20220.00060.00060.00050.00060.000643,669,958
Nov 14, 20220.00050.00060.00050.00060.000633,619,565
Nov 11, 20220.00060.00060.00050.00060.000615,175,000
Nov 10, 20220.00050.00060.00050.00060.000646,470,873
Nov 09, 20220.00070.00070.00050.00050.000527,127,501
Nov 08, 20220.00070.00070.00060.00070.0007107,567,464
Nov 07, 20220.00060.00070.00060.00070.000759,722,453
Nov 04, 20220.00070.00070.00060.00060.000643,819,094
Nov 03, 20220.00060.00070.00060.00070.000742,206,008
Nov 02, 20220.00060.00070.00060.00060.000660,107,582
Nov 01, 20220.00070.00070.00060.00070.000718,843,959
Oct 31, 20220.00070.00070.00060.00070.000732,629,572
Oct 28, 20220.00060.00070.00060.00070.000743,571,013
Oct 27, 20220.00060.00070.00050.00070.0007155,166,888
Oct 26, 20220.00060.00070.00050.00060.000662,195,518
Oct 25, 20220.00060.00070.00060.00070.000747,661,814
Oct 24, 20220.00070.00070.00060.00070.000752,997,938
Oct 21, 20220.00070.00070.00060.00070.0007143,334,903
Oct 20, 20220.00080.00080.00060.00070.0007298,156,779
Oct 19, 20220.00090.00090.00070.00080.0008266,112,591
Oct 18, 20220.00130.00140.00080.00090.0009362,027,651
Oct 17, 20220.00140.00140.00120.00130.001330,407,541
Oct 14, 20220.00130.00150.00130.00130.001364,204,415
Oct 13, 20220.00140.00150.00120.00140.0014165,713,984
Oct 12, 20220.00170.00180.00130.00140.0014271,151,946
Oct 11, 20220.00150.00170.00140.00160.0016105,605,844
Oct 10, 20220.00170.00170.00140.00150.001557,439,707
Oct 07, 20220.00140.00170.00140.00160.001674,758,232
Oct 06, 20220.00140.00150.00140.00140.001458,072,254
Oct 05, 20220.00140.00170.00140.00140.001472,232,924
Oct 04, 20220.00160.00160.00130.00160.0016160,092,546
Oct 03, 20220.00240.00270.00150.00160.0016370,281,981
Sep 30, 20220.00200.00250.00130.00230.0023179,323,274
Sep 29, 20220.00170.00180.00160.00180.001840,946,402
Sep 28, 20220.00160.00180.00160.00180.001837,434,967
Sep 27, 20220.00160.00180.00160.00160.001617,361,243
Sep 26, 20220.00180.00190.00150.00170.001764,862,455
Sep 23, 20220.00150.00190.00140.00190.001992,178,211
Sep 22, 20220.00150.00170.00140.00160.0016128,294,750
Sep 21, 20220.00120.00160.00120.00140.0014170,469,817
Sep 20, 20220.00140.00140.00120.00130.0013120,310,598
Sep 19, 20220.00160.00160.00120.00140.0014193,429,165
Sep 16, 20220.00140.00170.00140.00160.0016149,985,554
Sep 15, 20220.00190.00190.00130.00150.0015515,012,888
Sep 14, 20220.00220.00240.00180.00190.0019286,938,249
Sep 13, 20220.00210.00250.00200.00220.0022377,887,021
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement