HIGHER HIGHS HIGHER LOWS TONR$$$$
Tonner-One World Holdings Inc. (TONR)
0.0015 +0.0001 (+7.14%) 12:25 ET [OTHER OTC]
PRICE HISTORY for Thu, Jul 20th, 2017
Set Alerts Watchlist
Barchart offers historical data through Barchart OnDemand. Barchart OnDemand provides both premium market data delivery through a collection of web services APIs (JSON, XML and CSV formats) and a limited free service. For more information, please visit:
Barchart OnDemand: www.barchartondemand.com
Barchart OnDemand (Free Service): www.barchartondemand.com/free
You can also contact Barchart Sales at 866-333-7587 or solutions@barchart.com for more information or additional options about historical market data.
DAILY PRICES
download max download range
04/20/2017
-
07/20/2017
Historical data is available for up to two years prior to today's date.
Time Open High Low Last Change Volume
07/20/17
0.0014
0.0016
0.0013
0.0015
+0.0001
15,309,047
07/19/17
0.0012
0.0015
0.0012
0.0014
+0.0001
27,624,900
07/18/17
0.0012
0.0013
0.0011
0.0013
+0.0001
29,982,700
07/17/17
0.0015
0.0016
0.0011
0.0012
-0.0003
175,449,904
07/14/17
0.0012
0.0015
0.0010
0.0015
+0.0003
68,422,800
07/13/17
0.0015
0.0015
0.0011
0.0012
-0.0003
29,366,100
07/12/17
0.0015
0.0016
0.0010
0.0015
unch
64,416,200
07/11/17
0.0019
0.0020
0.0013
0.0015
-0.0004
64,902,500
07/10/17
0.0025
0.0025
0.0016
0.0019
-0.0001
106,714,304
07/07/17
0.0015
0.0020
0.0014
0.0020
+0.0005
59,636,900
07/06/17
0.0009
0.0019
0.0007
0.0015
+0.0007
70,482,704
07/05/17
0.0009
0.0009
0.0006
0.0008
unch
54,762,600
07/03/17
0.0009
0.0009
0.0007
0.0008
-0.0001
20,241,600
06/30/17
0.0009
0.0009
0.0005
0.0009
+0.0001
62,265,300
06/29/17
0.0009
0.0011
0.0007
0.0008
unch
155,723,696
06/28/17
0.0004
0.0010
0.0004
0.0008
+0.0004
70,090,304
06/27/17
0.0004
0.0006
0.0003
0.0004
unch
33,343,000
06/26/17
0.0005
0.0005
0.0003
0.0004
-0.0002
9,145,000
06/23/17
0.0006
0.0007
0.0005
0.0006
-0.0001
140,200
06/22/17
0.0006
0.0007
0.0004
0.0007
+0.0001
25,127,400
06/21/17
0.0002
0.0007
0.0002
0.0006
+0.0003
99,581,600
06/14/17
0.0002
0.0003
0.0002
0.0003
unch
56,000
06/13/17
0.0001
0.0003
0.0001
0.0003
unch
65,000
06/09/17
0.0002
0.0003
0.0001
0.0003
unch
70,000
06/08/17
0.0001
0.0003
0.0001
0.0003
unch
549,900
06/06/17
0.0002
0.0003
0.0001
0.0003
unch
200,000
06/02/17
0.0002
0.0003
0.0002
0.0003
unch
676,000
06/01/17
0.0003
0.0003
0.0001
0.0003
unch
300,500
05/31/17
0.0002
0.0003
0.0002
0.0003
unch
60,000
05/23/17
0.0002
0.0003
0.0002
0.0003
unch
45,000
05/22/17
0.0002
0.0003
0.0001
0.0003
unch
2,050,000
05/19/17
0.0003
0.0003
0.0002
0.0003
unch
4,600,500
05/16/17
0.0003
0.0003
0.0003
0.0003
unch
350,000
05/15/17
0.0001
0.0003
0.0001
0.0003
unch
270,100
05/11/17
0.0002
0.0003
0.0002
0.0003
unch
3,371,800
05/09/17
0.0002
0.0003
0.0002
0.0003
unch
3,132,800
05/08/17
0.0003
0.0003
0.0002
0.0003
unch
903,000
05/05/17
0.0003
0.0003
0.0003
0.0003
+0.0001
1,000
05/04/17
0.0002
0.0002
0.0002
0.0002
-0.0001
399,500
05/03/17
0.0003
0.0003
0.0003
0.0003
unch
50,000
04/26/17
0.0002
0.0003
0.0002
0.0003
unch
1,140,100
04/25/17
0.0002
0.0003
0.0002
0.0003
unch
50,100
04/21/17
0.0003
0.0003
0.0003
0.0003
unch
45,500
04/20/17
0.0002
0.0003
0.0002
0.0003
unch
1,350,000
New Highs
Period
Made
New High
Percent
From Last
5-Day 3 times -6.25%
1-Month 8 times -40.00%
3-Month 29 times -40.00%
6-Month 10 times -40.00%
YTD 14 times -40.00%
52-Week 7 times -40.00%
2-Year 2 times -88.33%
3-Year 2 times -95.88%
5-Year 3 times -100.00%
10-Year 2 times -100.00%
20-Year 2 times -100.00%
New Lows
Period
Made
New Low
Percent
From Last
5-Day 1 time +50.00%
1-Month 1 time +650.00%
3-Month 14 times +1,400.00%
6-Month 29 times +1,400.00%
YTD 35 times +1,400.00%
52-Week 66 times +1,400.00%
2-Year 18 times +1,300.00%
3-Year 44 times +1,300.00%
5-Year 63 times +1,300.00%
10-Year 29 times +1,300.00%
20-Year 29 times +1,300.00%
Barchart.com Inc. © 2017
BACK TO TOP
About Barchart - Advertise - The Barchart App - Contact Us - Free Market Data APIs - Site Map - Education - Site Tour
Stocks: 15 minute delay (Bats is real-time), ET. Volume reflect
AI
