Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonner-One World Holdings Inc (OP: TONR )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 12, 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 28, 2021 0.0018 0.0021 0.0017 0.0019 180,014,432 +0.00(+5.56%)
May 27, 2021 0.0018 0.0021 0.0016 0.0018 111,824,440 +0.00(+5.88%)
May 26, 2021 0.0022 0.0023 0.0016 0.0017 287,733,120 -0.00(-19.05%)
May 25, 2021 0.0028 0.0031 0.0019 0.0021 756,654,848 -0.00(-34.38%)
May 24, 2021 0.0026 0.0070 0.0010 0.0032 2,499,860,480 +0.00(+28.00%)
May 21, 2021 0.0028 0.0029 0.0025 0.0025 86,269,856 -0.00(-7.41%)
May 20, 2021 0.0027 0.0035 0.0025 0.0027 286,683,552 +0.00(+0.00%)
May 19, 2021 0.0030 0.0030 0.0023 0.0027 52,484,676 -0.00(-6.90%)
May 18, 2021 0.0026 0.0030 0.0021 0.0029 124,828,168 +0.00(+3.57%)
May 17, 2021 0.0032 0.0032 0.0024 0.0028 72,288,408 -0.00(-12.50%)
May 14, 2021 0.0026 0.0032 0.0021 0.0032 157,113,072 +0.00(+28.00%)
May 13, 2021 0.0022 0.0028 0.0018 0.0025 102,868,400 +0.00(+13.64%)
May 12, 2021 0.0024 0.0026 0.0017 0.0022 100,646,320 -0.00(-12.00%)
May 11, 2021 0.0030 0.0031 0.0022 0.0025 159,703,408 -0.00(-13.79%)
May 10, 2021 0.0023 0.0033 0.0021 0.0029 283,520,160 +0.00(+20.83%)
May 07, 2021 0.0015 0.0025 0.0014 0.0024 287,628,896 +0.00(+60.00%)
May 06, 2021 0.0013 0.0017 0.0013 0.0015 89,090,776 +0.00(+15.38%)
May 05, 2021 0.0012 0.0017 0.0011 0.0013 153,231,408 +0.00(+8.33%)
May 04, 2021 0.0011 0.0012 0.0010 0.0012 88,730,456 +0.00(+20.00%)
May 03, 2021 0.0008 0.0011 0.0007 0.0010 113,717,928 +0.00(+25.00%)
Apr 30, 2021 0.0008 0.0009 0.0006 0.0008 9,749,600 +0.00(+0.00%)
Apr 29, 2021 0.0006 0.0008 0.0006 0.0008 44,637,904 +0.00(+14.29%)
Apr 28, 2021 0.0006 0.0007 0.0006 0.0007 14,129,216 +0.00(+16.67%)
Apr 27, 2021 0.0007 0.0007 0.0005 0.0006 9,607,628 -0.00(-14.29%)
Apr 26, 2021 0.0008 0.0008 0.0005 0.0007 14,550,136 +0.00(+0.00%)
Apr 23, 2021 0.0005 0.0007 0.0005 0.0007 20,901,102 +0.00(+16.67%)
Apr 22, 2021 0.0006 0.0006 0.0005 0.0006 21,011,524 -0.00(-14.29%)
Apr 21, 2021 0.0006 0.0007 0.0006 0.0007 10,115,134 +0.00(+0.00%)
Apr 20, 2021 0.0009 0.0009 0.0006 0.0007 44,731,808 -0.00(-22.22%)
Apr 19, 2021 0.0006 0.0009 0.0005 0.0009 312,792,448 +0.00(+50.00%)
Apr 16, 2021 0.0005 0.0008 0.0005 0.0006 167,343,600 +0.00(+0.00%)
Apr 15, 2021 0.0006 0.0006 0.0005 0.0006 24,718,996 +0.00(+0.00%)
Apr 14, 2021 0.0004 0.0006 0.0004 0.0006 13,325,087 +0.00(+0.00%)
Apr 13, 2021 0.0005 0.0006 0.0004 0.0006 16,723,333 +0.00(+0.00%)
Apr 12, 2021 0.0006 0.0006 0.0005 0.0006 17,526,966 +0.00(+0.00%)
Apr 09, 2021 0.0005 0.0006 0.0005 0.0006 17,235,400 +0.00(+20.00%)
Apr 08, 2021 0.0006 0.0006 0.0005 0.0005 18,323,980 -0.00(-16.67%)
Apr 07, 2021 0.0004 0.0007 0.0004 0.0006 101,121,008 +0.00(+20.00%)
Apr 06, 2021 0.0004 0.0005 0.0004 0.0005 741,500 +0.00(+25.00%)
Apr 05, 2021 0.0004 0.0004 0.0003 0.0004 6,810,877 -0.00(-20.00%)
Apr 01, 2021 0.0005 0.0005 0.0004 0.0005 13,022,100 +0.00(+0.00%)
Mar 31, 2021 0.0004 0.0005 0.0003 0.0005 11,008,832 +0.00(+25.00%)
Mar 30, 2021 0.0004 0.0004 0.0003 0.0004 5,297,690 +0.00(+0.00%)
Mar 29, 2021 0.0004 0.0005 0.0003 0.0004 1,069,570 +0.00(+0.00%)
Mar 26, 2021 0.0005 0.0005 0.0004 0.0004 1,005,000 -0.00(-20.00%)
Mar 25, 2021 0.0004 0.0005 0.0003 0.0005 16,511,500 +0.00(+0.00%)
Mar 24, 2021 0.0004 0.0005 0.0004 0.0005 9,522,548 +0.00(+0.00%)
Mar 23, 2021 0.0005 0.0005 0.0004 0.0005 8,884,000 +0.00(+0.00%)
Mar 22, 2021 0.0006 0.0006 0.0004 0.0005 10,012,666 +0.00(+0.00%)
Mar 19, 2021 0.0006 0.0006 0.0004 0.0005 9,312,500 +0.00(+0.00%)
Mar 18, 2021 0.0006 0.0006 0.0005 0.0005 4,294,838 -0.00(-16.67%)
Mar 17, 2021 0.0004 0.0006 0.0004 0.0006 8,771,125 +0.00(+20.00%)
Mar 16, 2021 0.0005 0.0006 0.0005 0.0005 18,061,380 -0.00(-16.67%)
Mar 15, 2021 0.0005 0.0006 0.0005 0.0006 9,840,363 +0.00(+0.00%)
Mar 12, 2021 0.0006 0.0007 0.0005 0.0006 19,912,700 -0.00(-14.29%)
Mar 11, 2021 0.0007 0.0008 0.0005 0.0007 23,436,498 +0.00(+0.00%)
Mar 10, 2021 0.0005 0.0008 0.0005 0.0007 119,205,072 +0.00(+40.00%)
Mar 09, 2021 0.0004 0.0005 0.0004 0.0005 15,312,100 +0.00(+0.00%)
Mar 08, 2021 0.0005 0.0005 0.0004 0.0005 4,028,259 +0.00(+0.00%)
Mar 05, 2021 0.0005 0.0005 0.0003 0.0005 13,437,700 +0.00(+0.00%)
Mar 04, 2021 0.0003 0.0005 0.0003 0.0005 15,479,383 +0.00(+0.00%)
Mar 03, 2021 0.0006 0.0006 0.0003 0.0005 48,262,368 -0.00(-16.67%)
Mar 02, 2021 0.0004 0.0006 0.0004 0.0006 13,900,000 +0.00(+20.00%)
Mar 01, 2021 0.0006 0.0006 0.0005 0.0005 44,312,152 -0.00(-16.67%)
Feb 26, 2021 0.0008 0.0009 0.0006 0.0006 39,870,300 -0.00(-25.00%)
Feb 25, 2021 0.0008 0.0010 0.0008 0.0008 19,601,944 +0.00(+0.00%)
Feb 24, 2021 0.0007 0.0009 0.0006 0.0008 23,615,064 +0.00(+14.29%)
Feb 23, 2021 0.0007 0.0008 0.0007 0.0007 34,740,172 +0.00(+0.00%)
Feb 22, 2021 0.0007 0.0009 0.0007 0.0007 32,941,080 +0.00(+0.00%)
Feb 19, 2021 0.0010 0.0011 0.0007 0.0007 64,874,500 -0.00(-30.00%)
Feb 18, 2021 0.0011 0.0011 0.0009 0.0010 43,799,080 -0.00(-16.67%)
Feb 17, 2021 0.0015 0.0015 0.0010 0.0012 45,742,952 -0.00(-20.00%)
Feb 16, 2021 0.0013 0.0015 0.0012 0.0015 23,868,868 +0.00(+25.00%)
Feb 12, 2021 0.0012 0.0015 0.0011 0.0012 51,269,304 +0.00(+0.00%)
Feb 11, 2021 0.0014 0.0018 0.0012 0.0012 84,891,840 -0.00(-14.29%)
Feb 10, 2021 0.0012 0.0015 0.0010 0.0014 110,894,416 +0.00(+27.27%)
Feb 09, 2021 0.0009 0.0011 0.0009 0.0011 103,265,296 +0.00(+22.22%)
Feb 08, 2021 0.0008 0.0010 0.0006 0.0009 138,541,648 +0.00(+50.00%)
Feb 05, 2021 0.0008 0.0008 0.0006 0.0006 22,383,602 -0.00(-14.29%)
Feb 04, 2021 0.0007 0.0007 0.0005 0.0007 38,207,432 +0.00(+16.67%)
Feb 03, 2021 0.0006 0.0007 0.0005 0.0006 47,095,208 +0.00(+20.00%)
Feb 02, 2021 0.0004 0.0006 0.0004 0.0005 28,842,772 +0.00(+25.00%)
Feb 01, 2021 0.0004 0.0005 0.0004 0.0004 22,630,286 +0.00(+0.00%)
Jan 29, 2021 0.0005 0.0006 0.0004 0.0004 35,684,900 -0.00(-33.33%)
Jan 28, 2021 0.0007 0.0007 0.0005 0.0006 18,306,550 -0.00(-14.29%)
Jan 27, 2021 0.0007 0.0007 0.0005 0.0007 68,539,432 +0.00(+16.67%)
Jan 26, 2021 0.0003 0.0006 0.0003 0.0006 62,130,552 +0.00(+100.00%)
Jan 25, 2021 0.0004 0.0005 0.0003 0.0003 52,600,836 -0.00(-25.00%)
Jan 22, 2021 0.0004 0.0005 0.0003 0.0004 34,507,900 -0.00(-20.00%)
Jan 21, 2021 0.0003 0.0005 0.0003 0.0005 65,972,000 +0.00(+25.00%)
Jan 20, 2021 0.0004 0.0004 0.0003 0.0004 16,245,142 +0.00(+33.33%)
Jan 19, 2021 0.0003 0.0004 0.0003 0.0003 42,308,100 +0.00(+0.00%)
Jan 15, 2021 0.0004 0.0004 0.0003 0.0003 14,888,000 -0.00(-25.00%)
Jan 14, 2021 0.0004 0.0005 0.0003 0.0004 50,774,428 +0.00(+0.00%)
Jan 13, 2021 0.0005 0.0005 0.0003 0.0004 113,801,328 -0.00(-20.00%)
Jan 12, 2021 0.0002 0.0005 0.0002 0.0005 371,354,240 +0.00(+150.00%)
Jan 11, 2021 0.0002 0.0003 0.0002 0.0002 9,951,566 +0.00(+0.00%)
Jan 08, 2021 0.0003 0.0003 0.0002 0.0002 9,397,100 -0.00(-33.33%)
Jan 07, 2021 0.0002 0.0003 0.0002 0.0003 2,830,000 +0.00(+50.00%)
Jan 06, 2021 0.0002 0.0003 0.0002 0.0002 29,410,408 +0.00(+0.00%)
Jan 05, 2021 0.0003 0.0003 0.0002 0.0002 18,135,556 +0.00(+0.00%)
Jan 04, 2021 0.0002 0.0003 0.0002 0.0002 33,880,668 -0.00(-33.33%)
Dec 31, 2020 0.0003 0.0003 0.0003 64,120,800 +0.00(+50.00%)
Dec 30, 2020 0.0002 0.0003 0.0002 0.0002 64,120,800 +0.00(+0.00%)
Dec 29, 2020 0.0002 0.0003 0.0002 0.0002 31,219,720 -0.00(-33.33%)
Dec 28, 2020 0.0002 0.0003 0.0002 0.0003 32,573,162 +0.00(+50.00%)
Dec 24, 2020 0.0003 0.0003 0.0002 0.0002 2,101,600 -0.00(-33.33%)
Dec 23, 2020 0.0002 0.0003 0.0002 0.0003 16,548,916 +0.00(+0.00%)
Dec 22, 2020 0.0003 0.0003 0.0002 0.0003 24,482,660 +0.00(+0.00%)
Dec 21, 2020 0.0003 0.0004 0.0003 0.0003 17,883,952 +0.00(+0.00%)
Dec 18, 2020 0.0003 0.0004 0.0002 0.0003 100,654,496 +0.00(+0.00%)
Dec 17, 2020 0.0003 0.0004 0.0003 0.0003 42,217,240 +0.00(+0.00%)
Dec 16, 2020 0.0006 0.0006 0.0003 0.0003 117,482,928 -0.00(-50.00%)
Dec 15, 2020 0.0014 0.0014 0.0004 0.0006 328,017,152 -0.00(-33.33%)
Dec 14, 2020 0.0004 0.0012 0.0002 0.0009 971,454,208 +0.00(+125.00%)
Dec 11, 2020 0.0005 0.0005 0.0002 0.0004 164,051,600 +0.00(+0.00%)
Dec 10, 2020 0.0001 0.0007 0.0001 0.0004 506,374,208 +0.00(+100.00%)
Dec 09, 2020 0.0002 0.0002 0.0002 0.0002 36,644,992 -0.00(-33.33%)
Dec 08, 2020 0.0002 0.0003 0.0001 0.0003 82,164,200 +0.00(+50.00%)
Dec 07, 2020 0.0002 0.0002 0.0001 0.0002 8,569,000 +0.00(+0.00%)
Dec 04, 2020 0.0002 0.0002 0.0001 0.0002 19,479,000 +0.00(+0.00%)
Dec 03, 2020 0.0003 0.0003 0.0001 0.0002 52,308,524 +0.00(+0.00%)
Dec 02, 2020 0.0002 0.0003 0.0002 0.0002 124,621,448 +0.00(+0.00%)
Dec 01, 2020 0.0001 0.0003 0.0001 0.0002 747,438,528 +0.00(+100.00%)
Nov 30, 2020 0.0001 0.0001 0.0001 0.0001 1,203,000 +0.00(+0.00%)
Nov 27, 2020 0.0001 0.0001 0.0001 0.0001 2,000 +0.00(+0.00%)
Nov 24, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 23, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Nov 20, 2020 0.0001 0.0001 0.0001 0.0001 4,141,000 +0.00(+0.00%)
Nov 19, 2020 0.0001 0.0001 0.0001 0.0001 30,000 +0.00(+0.00%)
Nov 18, 2020 0.0001 0.0001 0.0001 0.0001 1,000,999 +0.00(+0.00%)
Nov 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 13, 2020 0.0001 0.0001 0.0001 0.0001 11,000 +0.00(+0.00%)
Nov 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 10, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Nov 09, 2020 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Nov 06, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Nov 03, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 02, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Oct 30, 2020 0.0001 0.0001 0.0001 0.0001 101,000 +0.00(+0.00%)
Oct 29, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Oct 28, 2020 0.0001 0.0001 0.0001 0.0001 102,000 +0.00(+0.00%)
Oct 27, 2020 0.0001 0.0001 0.0001 0.0001 300,000 +0.00(+0.00%)
Oct 26, 2020 0.0001 0.0001 0.0001 0.0001 3,010,000 +0.00(+0.00%)
Oct 14, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 12, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 08, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 07, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Oct 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 30, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 25, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Sep 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 21, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 18, 2020 0.0001 0.0001 0.0001 0.0001 20,010,000 +0.00(+0.00%)
Sep 17, 2020 0.0001 0.0001 0.0001 0.0001 2,030,000 +0.00(+0.00%)
Sep 16, 2020 0.0001 0.0002 0.0001 0.0001 44,711,216 +0.00(+0.00%)
Sep 15, 2020 0.0001 0.0002 0.0001 0.0001 151,083,536 +0.00(+0.00%)
Sep 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 04, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 02, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 01, 2020 0.0001 0.0001 0.0001 0.0001 1,108,999 +0.00(+0.00%)
Aug 31, 2020 0.0001 0.0001 0.0001 0.0001 1,506,000 +0.00(+0.00%)
Aug 28, 2020 0.0001 0.0001 0.0001 0.0001 19,000 +0.00(+0.00%)
Aug 26, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 20, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 19, 2020 0.0001 0.0001 0.0001 0.0001 102,999 +0.00(+0.00%)
Aug 13, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 12, 2020 0.0001 0.0001 0.0001 0.0001 2,800,000 +0.00(+0.00%)
Jul 27, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 24, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jul 23, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jul 14, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 07, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 19, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 10, 2020 0.0001 0.0001 0.0001 0.0001 20,000 +0.00(+0.00%)
Jun 08, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 05, 2020 0.0001 0.0001 0.0001 0.0001 113,000 +0.00(+0.00%)
Jun 04, 2020 0.0001 0.0001 0.0001 14 +0.00(+0.00%)
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.