TONR

Tonner One World (PK) Historical Data

TONR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 0.0007 0.00 0.0% 0.0007 0.0008 0.0006 17,012,197
May 19 2022 0.0007 0.00 0.0% 0.0007 0.0008 0.0006 36,987,059
May 18 2022 0.0007 0.00 0.0% 0.0008 0.0008 0.0007 15,420,674
May 17 2022 0.0007 0.00 +0.00% 0.0007 0.0008 0.0007 0
May 17 2022 0.0007 -0.0001 -12.5% 0.0007 0.0008 0.0007 19,274,944
May 16 2022 0.0008 0.00 +0.00% 0.0008 0.00085 0.0007 0
May 16 2022 0.0008 0.00 0.0% 0.0008 0.00085 0.0007 36,273,475
May 13 2022 0.0008 0.00 0.0% 0.0007 0.0009 0.0007 33,364,550
May 12 2022 0.0008 0.00 +0.00% 0.00075 0.0009 0.0007 0
May 12 2022 0.0008 0.00005 6.67% 0.00075 0.0009 0.0007 25,897,839
May 11 2022 0.00075 -0.00005 -6.25% 0.0008 0.0009 0.0007 27,675,894
May 10 2022 0.0008 0.0001 14.29% 0.0008 0.0008 0.00065 17,130,379
May 09 2022 0.0007 -0.0002 -22.22% 0.0008 0.0009 0.0007 74,035,130
May 06 2022 0.0009 0.00 +0.00% 0.001 0.001 0.0008 0
May 06 2022 0.0009 0.00 0.0% 0.001 0.001 0.0008 25,592,025
May 05 2022 0.0009 0.00 +0.00% 0.001 0.001 0.0008 0
May 05 2022 0.0009 -0.0001 -10.0% 0.001 0.001 0.0008 50,264,978
May 04 2022 0.001 0.00 0.0% 0.001 0.001 0.0009 15,232,043
May 03 2022 0.001 0.0001 11.11% 0.001 0.001 0.0009 25,791,602
May 02 2022 0.0009 0.00 +0.00% 0.001 0.00114 0.0009 0
May 02 2022 0.0009 -0.0002 -18.18% 0.001 0.00114 0.0009 101,819,961
Apr 29 2022 0.0011 0.00 0.0% 0.00115 0.0012 0.001 31,355,694
Apr 28 2022 0.0011 -0.0002 -15.38% 0.0013 0.0013 0.0011 28,401,650
Apr 27 2022 0.0013 0.00 +0.00% 0.0011 0.0013 0.0011 0
Apr 27 2022 0.0013 0.0002 18.18% 0.0011 0.0013 0.0011 27,212,545
Apr 26 2022 0.0011 -0.0001 -8.33% 0.0013 0.0016 0.001 245,821,672
Apr 25 2022 0.0012 0.00 +0.00% 0.0011 0.0013 0.0011 0
Apr 25 2022 0.0012 0.00 0.0% 0.0011 0.0013 0.0011 38,670,371
Apr 22 2022 0.0012 0.00 0.0% 0.0012 0.0012 0.001 37,287,460
Apr 21 2022 0.0012 0.00 +0.00% 0.001 0.0012 0.001 0
Apr 21 2022 0.0012 0.0002 19.99% 0.001 0.0012 0.001 38,407,276
Apr 20 2022 0.001 -0.0001 -9.09% 0.0011 0.0012 0.001 68,714,533
Apr 19 2022 0.0011 0.00 +0.00% 0.0013 0.0013 0.0011 0
Apr 19 2022 0.0011 -0.0001 -8.33% 0.0013 0.0013 0.0011 17,512,851
Apr 18 2022 0.0012 0.00 0.0% 0.0012 0.0015 0.0012 109,574,293
Apr 15 2022 0.0012 0.00 +0.00% 0.0012 0.0012 0.0012 0
Apr 15 2022 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
Apr 14 2022 0.0012 0.0001 9.09% 0.0011 0.0013 0.0011 46,443,433
Apr 13 2022 0.0011 0.00 +0.00% 0.0012 0.0014 0.0011 0
Apr 13 2022 0.0011 -0.0002 -15.38% 0.0012 0.0014 0.0011 52,654,142
Apr 12 2022 0.0013 0.0001 8.34% 0.0013 0.0014 0.0012 22,480,357
Apr 11 2022 0.0012 0.00 +0.00% 0.0014 0.0014 0.0012 0
Apr 11 2022 0.0012 -0.00015 -11.11% 0.0014 0.0014 0.0012 32,783,003
Apr 08 2022 0.00135 0.00005 3.85% 0.0013 0.0014 0.0012 25,167,700
Apr 07 2022 0.0013 -0.00015 -10.35% 0.0014 0.0015 0.0012 111,434,031
Apr 06 2022 0.00145 -0.00015 -9.38% 0.0016 0.0017 0.0014 43,178,326
Apr 05 2022 0.0016 0.00 +0.00% 0.0017 0.0017 0.0015 0
Apr 05 2022 0.0016 -0.00005 -3.03% 0.0017 0.0017 0.0015 53,377,060
Apr 04 2022 0.00165 0.00005 3.13% 0.0015 0.0017 0.0015 92,317,975
Apr 01 2022 0.0016 -0.0001 -5.88% 0.0016 0.0017 0.0015 39,274,961
Mar 31 2022 0.0017 0.00 +0.00% 0.0016 0.0018 0.0015 0
Mar 31 2022 0.0017 0.0001 6.25% 0.0016 0.0018 0.0015 54,554,253
Mar 30 2022 0.0016 0.00 +0.00% 0.0017 0.0018 0.0016 0
Mar 30 2022 0.0016 -0.0002 -11.11% 0.0017 0.0018 0.0016 47,376,238
Mar 29 2022 0.0018 -0.0001 -5.26% 0.0019 0.0021 0.0016 119,322,469
Mar 28 2022 0.0019 0.00 +0.00% 0.0018 0.0019 0.0017 0
Mar 28 2022 0.0019 0.0002 11.76% 0.0018 0.0019 0.0017 26,852,812
Mar 25 2022 0.0017 0.00 0.0% 0.0017 0.0018 0.0017 35,572,492
Mar 24 2022 0.0017 -0.0001 -5.56% 0.0018 0.002 0.0016 54,566,324
Mar 23 2022 0.0018 0.00 +0.00% 0.002 0.0021 0.0018 0
Mar 23 2022 0.0018 -0.00025 -12.2% 0.002 0.0021 0.0018 42,438,241
Mar 22 2022 0.00205 0.00 0.0% 0.002 0.0021 0.0019 46,228,194
Mar 21 2022 0.00205 0.00025 13.89% 0.0018 0.0022 0.0017 146,104,840
Mar 18 2022 0.0018 0.00 +0.00% 0.0019 0.0019 0.0017 0
Mar 18 2022 0.0018 -0.0001 -5.26% 0.0019 0.0019 0.0017 29,846,063
Mar 17 2022 0.0019 0.00 +0.00% 0.0021 0.0022 0.0015 0
Mar 17 2022 0.0019 -0.00025 -11.63% 0.0021 0.0022 0.0015 230,928,036
Mar 16 2022 0.00215 -0.00045 -17.31% 0.0026 0.0028 0.0021 200,622,574
Mar 15 2022 0.0026 0.00 +0.00% 0.0026 0.003 0.002 0
Mar 15 2022 0.0026 0.00 0.0% 0.0026 0.003 0.002 159,453,729
Mar 14 2022 0.0026 0.00 +0.00% 0.0036 0.0038 0.00225 0
Mar 14 2022 0.0026 -0.001 -27.78% 0.0036 0.0038 0.00225 162,651,718
Mar 11 2022 0.0036 0.0004 12.5% 0.0031 0.0039 0.0031 133,644,928
Mar 10 2022 0.0032 0.0006 23.08% 0.0025 0.0036 0.0023 175,160,827
Mar 09 2022 0.0026 0.00 0.0% 0.0025 0.0027 0.0022 34,555,207
Mar 08 2022 0.0026 0.00 0.0% 0.0027 0.0028 0.0022 68,062,504
Mar 07 2022 0.0026 0.0014 116.68% 0.0012 0.0029 0.0012 479,047,697
Mar 04 2022 0.0012 0.0001 9.09% 0.001 0.0012 0.001 46,730,840
Mar 03 2022 0.0011 0.00 +0.00% 0.0012 0.0012 0.001 0
Mar 03 2022 0.0011 0.00 0.0% 0.0012 0.0012 0.001 92,946,017
Mar 02 2022 0.0011 0.00 +0.00% 0.0011 0.0013 0.001 0
Mar 02 2022 0.0011 -0.0001 -8.33% 0.0011 0.0013 0.001 57,873,165
Mar 01 2022 0.0012 -0.0001 -7.69% 0.00129 0.0014 0.0011 39,175,602
Feb 28 2022 0.0013 -0.0003 -18.75% 0.0014 0.0017 0.0011 182,426,705
Feb 25 2022 0.0016 0.00 +0.00% 0.0011 0.0016 0.0011 0
Feb 25 2022 0.0016 0.0004 33.34% 0.0011 0.0016 0.0011 48,776,469
Feb 24 2022 0.0012 -0.0002 -14.29% 0.0012 0.0014 0.0009 89,792,544
Feb 23 2022 0.0014 0.00 +0.00% 0.0016 0.0017 0.0014 0
Feb 23 2022 0.0014 -0.0002 -12.5% 0.0016 0.0017 0.0014 48,877,185
Feb 22 2022 0.0016 -0.0001 -5.88% 0.0017 0.0017 0.0015 51,543,465
Feb 21 2022 0.0017 0.00 0.0% 0.0017 0.0017 0.0017 0
Your Recent History
USOTC
TONR
Tonner One..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220522 23:35:12