Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Hands Corp (OP: TWOH )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0048 0.0052 0.0038 0.0048 5,474,228 +0.00(+11.63%)
May 30, 2018 0.0042 0.0055 0.0042 0.0043 993,839 -0.00(-7.53%)
May 29, 2018 0.0044 0.0060 0.0041 0.0046 4,147,460 +0.00(+9.41%)
May 25, 2018 0.0043 0.0043 0.0043 0 -0.00(-5.56%)
May 24, 2018 0.0044 0.0047 0.0040 0.0045 2,386,556 -0.00(-2.17%)
May 23, 2018 0.0050 0.0050 0.0043 0.0046 3,381,445 -0.00(-8.00%)
May 22, 2018 0.0049 0.0053 0.0045 0.0050 1,116,644 +0.00(+6.38%)
May 21, 2018 0.0047 0.0056 0.0046 0.0047 2,100,387 -0.00(-12.96%)
May 18, 2018 0.0052 0.0055 0.0045 0.0054 5,809,740 +0.00(+4.25%)
May 17, 2018 0.0053 0.0057 0.0049 0.0052 1,714,929 -0.00(-5.82%)
May 16, 2018 0.0067 0.0070 0.0033 0.0055 9,639,405 -0.00(-20.29%)
May 15, 2018 0.0079 0.0088 0.0061 0.0069 8,172,456 -0.00(-12.66%)
May 14, 2018 0.0108 0.0108 0.0070 0.0079 10,222,091 -0.00(-27.52%)
May 11, 2018 0.0192 0.0200 0.0072 0.0109 47,158,464 -0.00(-12.80%)
May 10, 2018 0.0126 0.0136 0.0097 0.0125 6,199,924 +0.00(+5.93%)
May 09, 2018 0.0087 0.0125 0.0085 0.0118 16,209,204 +0.00(+38.82%)
May 08, 2018 0.0069 0.0090 0.0065 0.0085 2,542,396 +0.00(+16.44%)
May 07, 2018 0.0077 0.0078 0.0070 0.0073 1,277,164 -0.00(-7.01%)
May 04, 2018 0.0077 0.0080 0.0065 0.0078 801,266 +0.00(+30.83%)
May 03, 2018 0.0060 0.0080 0.0060 0.0060 1,240,926 +0.00(+0.00%)
May 02, 2018 0.0056 0.0065 0.0056 0.0060 789,890 +0.00(+7.14%)
May 01, 2018 0.0057 0.0069 0.0055 0.0056 922,932 -0.00(-1.75%)
Apr 30, 2018 0.0067 0.0067 0.0057 0.0057 653,401 -0.00(-8.06%)
Apr 27, 2018 0.0073 0.0079 0.0060 0.0062 754,905 -0.00(-6.06%)
Apr 26, 2018 0.0075 0.0080 0.0060 0.0066 1,274,782 -0.00(-12.00%)
Apr 25, 2018 0.0089 0.0089 0.0066 0.0075 351,495 -0.00(-6.25%)
Apr 24, 2018 0.0081 0.0089 0.0060 0.0080 2,133,379 -0.00(-3.61%)
Apr 23, 2018 0.0083 0.0116 0.0080 0.0083 9,680,817 -0.00(-15.31%)
Apr 20, 2018 0.0089 0.0136 0.0083 0.0098 44,536,344 +0.00(+71.93%)
Apr 19, 2018 0.0053 0.0079 0.0053 0.0057 232,380 -0.00(-24.00%)
Apr 18, 2018 0.0051 0.0075 0.0051 0.0075 69,000 +0.00(+4.17%)
Apr 17, 2018 0.0075 0.0075 0.0071 0.0072 97,400 -0.00(-2.70%)
Apr 16, 2018 0.0074 0.0075 0.0050 0.0074 124,710 +0.00(+32.14%)
Apr 13, 2018 0.0054 0.0074 0.0050 0.0056 747,800 +0.00(+3.70%)
Apr 12, 2018 0.0060 0.0062 0.0045 0.0054 4,372,556 -0.00(-14.29%)
Apr 11, 2018 0.0080 0.0080 0.0062 0.0063 446,017 -0.00(-21.25%)
Apr 10, 2018 0.0069 0.0080 0.0060 0.0080 703,898 +0.00(+15.94%)
Apr 09, 2018 0.0080 0.0080 0.0050 0.0069 532,200 -0.00(-13.75%)
Apr 06, 2018 0.0040 0.0080 0.0040 0.0080 979,874 +0.00(+35.59%)
Apr 05, 2018 0.0031 0.0059 0.0025 0.0059 1,092,353 +0.00(+84.37%)
Apr 04, 2018 0.0037 0.0037 0.0032 0.0032 147,600 -0.00(-8.57%)
Apr 03, 2018 0.0028 0.0037 0.0028 0.0035 394,902 +0.00(+6.06%)
Apr 02, 2018 0.0068 0.0068 0.0011 0.0033 1,879,074 -0.00(-31.25%)
Mar 29, 2018 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Mar 28, 2018 0.0068 0.0069 0.0034 0.0049 9,501,583 -0.00(-19.67%)
Mar 27, 2018 0.0075 0.0080 0.0060 0.0061 2,532,000 -0.00(-16.44%)
Mar 26, 2018 0.0082 0.0082 0.0065 0.0073 1,026,634 -0.00(-6.41%)
Mar 23, 2018 0.0082 0.0083 0.0062 0.0078 1,027,276 +0.00(+0.00%)
Mar 22, 2018 0.0071 0.0082 0.0060 0.0078 5,508,704 +0.00(+13.04%)
Mar 21, 2018 0.0054 0.0069 0.0050 0.0069 753,412 +0.00(+27.78%)
Mar 20, 2018 0.0050 0.0054 0.0050 0.0054 123,001 -0.00(-1.82%)
Mar 19, 2018 0.0052 0.0055 0.0050 0.0055 108,854 +0.00(+0.00%)
Mar 16, 2018 0.0055 0.0055 0.0051 0.0055 272,919 +0.00(+5.77%)
Mar 15, 2018 0.0055 0.0055 0.0052 0.0052 199,812 -0.00(-5.45%)
Mar 14, 2018 0.0055 0.0055 0.0055 0.0055 1,000 +0.00(+5.77%)
Mar 13, 2018 0.0052 0.0052 0.0052 0.0052 31,077 +0.00(+0.00%)
Mar 12, 2018 0.0065 0.0065 0.0052 0.0052 46,535 -0.00(-16.13%)
Mar 09, 2018 0.0052 0.0062 0.0052 0.0062 43,217 +0.00(+0.00%)
Mar 08, 2018 0.0057 0.0062 0.0057 0.0062 86,274 +0.00(+12.73%)
Mar 07, 2018 0.0062 0.0062 0.0055 0.0055 181,000 -0.00(-11.29%)
Mar 06, 2018 0.0070 0.0070 0.0062 0.0062 189,401 -0.00(-12.06%)
Mar 05, 2018 0.0074 0.0074 0.0066 0.0070 51,225 -0.00(-10.76%)
Mar 02, 2018 0.0062 0.0079 0.0060 0.0079 325,000 -0.00(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.