TOWTF - Tower One Wireless Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20180.125000.132800.124400.125980.12598101,236
Jun 18, 20180.125000.129000.125000.125000.1250012,740
Jun 15, 20180.131000.132800.126000.130000.1300019,672
Jun 14, 20180.134700.136510.125000.130000.1300040,460
Jun 13, 20180.122250.135900.122250.125000.1250020,451
Jun 12, 20180.130440.133860.125100.130050.1300598,458
Jun 11, 20180.125120.130000.125120.130000.1300042,750
Jun 08, 20180.122750.137100.121800.121800.1218027,510
Jun 07, 20180.132000.138900.121500.130000.1300099,050
Jun 06, 20180.135600.140100.134000.137500.1375046,578
Jun 05, 20180.140500.140500.125000.136800.13680267,278
Jun 04, 20180.130000.137900.130000.137900.1379025,651
Jun 01, 20180.141800.145300.132000.135000.1350030,488
May 31, 20180.148000.148000.130000.141800.14180126,914
May 30, 20180.140100.149480.134000.142500.14250147,619
May 29, 20180.144500.144900.130000.138000.1380079,190
May 25, 20180.146750.149000.134000.140000.1400060,181
May 24, 20180.127000.149500.127000.140000.1400072,383
May 23, 20180.138500.152900.133900.142500.1425026,413
May 22, 20180.145000.154600.140000.150000.15000159,934
May 21, 20180.134100.159900.134000.145000.14500137,994
May 18, 20180.146000.157200.133800.155000.15500150,851
May 17, 20180.140000.145900.127000.140060.1400679,376
May 16, 20180.140000.143500.130230.140000.1400062,940
May 15, 20180.129800.140000.125900.139900.13990166,839
May 14, 20180.135000.140000.130000.137500.13750155,381
May 11, 20180.131200.143900.130000.138500.1385040,843
May 10, 20180.140000.145900.128000.143600.14360214,610
May 09, 20180.129800.144000.129800.132100.1321086,423
May 08, 20180.135000.140800.130000.137000.1370043,523
May 07, 20180.149700.149700.133900.140000.1400099,900
May 04, 20180.133000.150100.133000.140000.14000129,633
May 03, 20180.148000.148000.135000.139950.1399555,566
May 02, 20180.140000.144400.138600.140000.1400052,883
May 01, 20180.140000.146930.137800.144950.1449585,762
Apr 30, 20180.145000.153600.134300.150500.1505070,070
Apr 27, 20180.140000.156000.140000.145000.1450075,901
Apr 26, 20180.150100.154400.140000.150000.15000156,706
Apr 25, 20180.157300.157300.140000.154400.15440242,114
Apr 24, 20180.158110.164900.150000.154850.1548561,000
Apr 23, 20180.158100.166200.146000.154200.1542077,281
Apr 20, 20180.162000.162200.147000.160000.1600085,075
Apr 19, 20180.151000.169800.148500.157400.1574098,123
Apr 18, 20180.161100.172990.150000.154870.15487218,679
Apr 17, 20180.150000.165300.150000.162300.16230686,077
Apr 16, 20180.153000.163000.150000.150300.15030156,397
Apr 13, 20180.153050.160700.141140.160000.16000164,448
Apr 12, 20180.156600.163000.144700.150060.15006487,284
Apr 11, 20180.184000.184000.149000.160900.16090324,776
Apr 10, 20180.179900.188000.166000.172600.17260233,443
Apr 09, 20180.189000.189000.163300.169100.16910485,651
Apr 06, 20180.194100.202000.178200.190400.19040382,604
Apr 05, 20180.193400.200000.178500.194500.19450771,624
Apr 04, 20180.198700.210000.185200.190000.19000928,763
Apr 03, 20180.194700.210000.182500.206000.206001,310,304
Apr 02, 20180.200600.210000.180000.192100.19210907,745
Mar 29, 20180.203300.210000.190000.202950.202951,031,308
Mar 28, 20180.203300.215000.195000.204900.20490667,801
Mar 27, 20180.200300.215000.198900.207500.20750324,797
Mar 26, 20180.160000.200000.157600.200000.20000118,740
Mar 23, 20180.130500.165200.130500.165100.1651073,000
Mar 22, 20180.148000.149500.133500.134100.13410112,700
Mar 21, 20180.140000.148900.140000.145000.1450087,480
Mar 20, 20180.134100.140000.130000.130000.1300078,269
Mar 19, 20180.150000.150000.130000.139600.1396043,998
Mar 16, 20180.140000.150000.134000.147100.1471038,620
Mar 15, 20180.158000.159000.140000.155000.1550041,436
Mar 14, 20180.155000.161000.149180.161000.1610035,957
Mar 13, 20180.165900.167500.156500.157100.1571069,646
Mar 12, 20180.169470.169470.160000.160000.1600069,438
Mar 09, 20180.166000.170000.158200.162600.1626037,295
Mar 08, 20180.156900.164600.156000.156000.1560026,373
Mar 07, 20180.165000.165000.157000.157000.157007,450
Mar 06, 20180.168000.170000.160000.165000.1650047,877
Mar 05, 20180.168200.168200.156600.166700.1667082,475
Mar 02, 20180.160000.172000.160000.172000.1720029,720
Mar 01, 20180.170000.170000.158200.165800.1658088,040
Feb 28, 20180.162800.169200.160000.160000.1600055,947
Feb 27, 20180.170000.171100.162600.170000.1700028,950
Feb 26, 20180.171900.177000.171500.174500.1745016,500
Feb 23, 20180.171400.174600.168000.173850.1738530,622
Feb 22, 20180.178500.178500.170000.171100.1711097,747
Feb 21, 20180.175300.175300.170000.175300.1753044,550
Feb 20, 20180.161000.171200.161000.164000.1640015,625
Feb 16, 20180.169500.172500.165000.165000.1650024,450
Feb 15, 20180.164370.170000.163000.170000.1700034,961
Feb 14, 20180.170000.177000.160000.174300.17430148,493
Feb 13, 20180.177000.177000.165300.170000.17000166,140
Feb 12, 20180.175000.180000.168600.179900.1799022,400
Feb 09, 20180.185000.187010.175000.178000.1780063,899
Feb 08, 20180.177300.186300.170000.180000.1800025,550
Feb 07, 20180.178200.178200.169800.177800.17780183,479
Feb 06, 20180.184400.189700.171800.180800.18080131,899
Feb 05, 20180.187000.190200.177800.190200.1902063,131
Feb 02, 20180.180700.194100.179700.187700.1877027,815
Feb 01, 20180.189900.194000.177600.180000.1800023,797
Jan 31, 20180.190000.190000.180000.189600.189608,716
Jan 30, 20180.180500.184000.180500.184000.184004,900
Jan 29, 20180.188500.188900.180000.181500.1815090,860
Jan 26, 20180.188000.190600.176600.188800.1888016,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...