Advertisement
Tonner-One World Holdings, Inc. (TONR)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 9,860,451 |
| Oct 17, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 5,144,686 |
| Oct 16, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,941,031 |
| Oct 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 556,000 |
| Oct 14, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 35,237,224 |
| Oct 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 29,119,892 |
| Oct 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 14,345,166 |
| Oct 09, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,514,953 |
| Oct 08, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,871,200 |
| Oct 07, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,022,100 |
| Oct 04, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,081,794 |
| Oct 03, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 15,688,466 |
| Oct 02, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 285,163,112 |
| Oct 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 15,651,563 |
| Sep 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,072,849 |
| Sep 27, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 166,850,765 |
| Sep 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,169,411 |
| Sep 25, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 669,076 |
| Sep 24, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,993,810 |
| Sep 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,862,852 |
| Sep 20, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,449,116 |
| Sep 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,356,404 |
| Sep 18, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,794,850 |
| Sep 17, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,149,650 |
| Sep 16, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,207,766 |
| Sep 13, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,397,253 |
| Sep 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,556,919 |
| Sep 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,472,000 |
| Sep 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,523,929 |
| Sep 09, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,632,069 |
| Sep 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,407,800 |
| Sep 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,729,673 |
| Sep 04, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,645,553 |
| Sep 03, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,634,944 |
| Aug 30, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,440,614 |
| Aug 29, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,407,077 |
| Aug 28, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 33,311,792 |
| Aug 27, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,118,666 |
| Aug 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 12,366,396 |
| Aug 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 11,323,100 |
| Aug 22, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 6,282,913 |
| Aug 21, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 12,106,890 |
| Aug 20, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 19,545,612 |
| Aug 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,360,488 |
| Aug 16, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 55,150,898 |
| Aug 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 31,687,123 |
| Aug 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,155,511 |
| Aug 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 84,600,440 |
| Aug 12, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 45,357,732 |
| Aug 09, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,217,904 |
| Aug 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,478,963 |
| Aug 07, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,761,976 |
| Aug 06, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,532,090 |
| Aug 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 51,764,682 |
| Aug 02, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,465,904 |
| Aug 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,776,500 |
| Jul 31, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,640,944 |
| Jul 30, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,545,387 |
| Jul 29, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,089,772 |
| Jul 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 285,001 |
| Jul 25, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,823,831 |
| Jul 24, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 572,177 |
| Jul 23, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,115,250 |
| Jul 22, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 65,164,454 |
| Jul 19, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,410,716 |
| Jul 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 7,201,580 |
| Jul 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 36,781,600 |
| Jul 16, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 19,884,447 |
| Jul 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,792,974 |
| Jul 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 101,004,517 |
| Jul 11, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 54,473,500 |
| Jul 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 139,923,655 |
| Jul 09, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 104,797,118 |
| Jul 08, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 142,367,585 |
| Jul 05, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 8,802,006 |
| Jul 03, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,796,299 |
| Jul 02, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 24,413,850 |
| Jul 01, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,085,566 |
| Jun 28, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,874,861 |
| Jun 27, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 14,907,150 |
| Jun 26, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 40,754,021 |
| Jun 25, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 9,031,600 |
| Jun 24, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 110,516,849 |
| Jun 21, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 666,448 |
| Jun 20, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,269,263 |
| Jun 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,947,903 |
| Jun 17, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,563,602 |
| Jun 14, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,398,434 |
| Jun 13, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,065,011 |
| Jun 12, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,222,615 |
| Jun 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,283,466 |
| Jun 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,951,591 |
| Jun 07, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 4,338,876 |
| Jun 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 15,144,871 |
| Jun 05, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,466,000 |
| Jun 04, 2024 | 0.0004 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 8,608,673 |
| Jun 03, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 64,820,165 |
| May 31, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 14,859,813 |
| May 30, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 12,291,900 |
| May 29, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 8,164,285 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.