TONR

Tonner One World (PK) Historical Data

TONR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 0.003 0.0002 7.14% 0.0028 0.0036 0.0028 161,590,809
Jun 17 2021 0.0028 0.0001 3.7% 0.0029 0.0032 0.0024 137,968,853
Jun 16 2021 0.0027 0.00 +0.00% 0.0026 0.0034 0.0021 0
Jun 16 2021 0.0027 0.0005 22.73% 0.0026 0.0034 0.0021 609,448,287
Jun 15 2021 0.0022 0.00 +0.00% 0.0017 0.00225 0.0016 0
Jun 15 2021 0.0022 0.0005 29.41% 0.0017 0.00225 0.0016 107,155,680
Jun 14 2021 0.0017 0.00 0.0% 0.0017 0.0019 0.0016 43,304,611
Jun 11 2021 0.0017 0.00 0.0% 0.0017 0.0017 0.0015 82,880,176
Jun 10 2021 0.0017 -0.0003 -15.0% 0.0019 0.00205 0.0015 248,738,790
Jun 09 2021 0.002 0.00 +0.00% 0.0018 0.0022 0.0018 0
Jun 09 2021 0.002 0.0001 5.26% 0.0018 0.0022 0.0018 74,813,285
Jun 08 2021 0.0019 0.00 +0.00% 0.002 0.0021 0.0018 0
Jun 08 2021 0.0019 0.00 0.0% 0.002 0.0021 0.0018 61,955,057
Jun 07 2021 0.0019 -0.0004 -17.39% 0.00219 0.0023 0.0019 141,300,809
Jun 04 2021 0.0023 0.00 +0.00% 0.0019 0.0024 0.0016 0
Jun 04 2021 0.0023 0.0006 35.29% 0.0019 0.0024 0.0016 157,542,424
Jun 03 2021 0.0017 0.00 +0.00% 0.0019 0.002 0.0016 0
Jun 03 2021 0.0017 0.00 0.0% 0.0019 0.002 0.0016 98,935,531
Jun 02 2021 0.0017 -0.0003 -15.0% 0.002 0.002 0.0016 75,654,069
Jun 01 2021 0.002 0.00 +0.00% 0.0019 0.0021 0.0018 0
Jun 01 2021 0.002 0.00015 8.11% 0.0019 0.0021 0.0018 95,882,800
May 31 2021 0.00185 0.00 +0.00% 0.0018 0.0021 0.0017 0
May 28 2021 0.00185 0.00 +0.00% 0.0018 0.0021 0.0017 0
May 28 2021 0.00185 0.00005 2.78% 0.0018 0.0021 0.0017 180,014,436
May 27 2021 0.0018 0.0001 5.88% 0.0018 0.0021 0.0016 111,824,441
May 26 2021 0.0017 -0.0004 -19.05% 0.00215 0.0023 0.0016 287,733,113
May 25 2021 0.0021 0.00 +0.00% 0.0028 0.0034 0.00185 0
May 25 2021 0.0021 -0.0011 -34.38% 0.0028 0.0034 0.00185 756,654,812
May 24 2021 0.0032 0.00 +0.00% 0.0026 0.007 0.001 0
May 24 2021 0.0032 0.0007 28.0% 0.0026 0.007 0.001 -1,795,107,900
May 21 2021 0.0025 -0.0002 -7.41% 0.0028 0.0029 0.0025 86,269,853
May 20 2021 0.0027 0.00 0.0% 0.0027 0.0035 0.0025 286,683,545
May 19 2021 0.0027 0.00 +0.00% 0.003 0.003 0.0023 0
May 19 2021 0.0027 -0.0002 -6.9% 0.003 0.003 0.0023 52,484,674
May 18 2021 0.0029 0.0001 3.57% 0.0026 0.003 0.0021 124,828,167
May 17 2021 0.0028 0.00 +0.00% 0.0032 0.0032 0.0024 0
May 17 2021 0.0028 -0.0004 -12.5% 0.0032 0.0032 0.0024 72,288,401
May 14 2021 0.0032 0.0007 28.0% 0.0026 0.0032 0.0021 157,113,068
May 13 2021 0.0025 0.0003 13.64% 0.0022 0.0028 0.0018 102,868,395
May 12 2021 0.0022 -0.0003 -12.0% 0.0024 0.0026 0.0017 100,646,320
May 11 2021 0.0025 0.00 +0.00% 0.003 0.0031 0.0022 0
May 11 2021 0.0025 -0.0004 -13.79% 0.003 0.0031 0.0022 159,703,412
May 10 2021 0.0029 0.0005 20.83% 0.0023 0.0033 0.0021 283,520,146
May 07 2021 0.0024 0.0009 59.99% 0.0015 0.0025 0.0014 287,628,894
May 06 2021 0.0015 0.00 +0.00% 0.0013 0.0017 0.0013 0
May 06 2021 0.0015 0.0002 15.38% 0.0013 0.0017 0.0013 89,090,773
May 05 2021 0.0013 0.0001 8.34% 0.0012 0.0017 0.0011 153,231,393
May 04 2021 0.0012 0.0002 19.99% 0.00105 0.0012 0.001 88,730,456
May 03 2021 0.001 0.00 +0.00% 0.0008 0.0011 0.0007 0
May 03 2021 0.001 0.0002 25.0% 0.0008 0.0011 0.0007 113,717,927
Apr 30 2021 0.0008 0.00 0.0% 0.0008 0.0009 0.0006 9,749,647
Apr 29 2021 0.0008 0.00 +0.00% 0.0006 0.0008 0.0006 0
Apr 29 2021 0.0008 0.0001 14.29% 0.0006 0.0008 0.0006 44,637,905
Apr 28 2021 0.0007 0.00 +0.00% 0.0006 0.0007 0.0006 0
Apr 28 2021 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 14,129,216
Apr 27 2021 0.0006 -0.00005 -7.69% 0.0007 0.0007 0.0005 9,607,628
Apr 26 2021 0.00065 -0.00005 -7.14% 0.0008 0.0008 0.0005 14,550,135
Apr 23 2021 0.0007 0.00 +0.00% 0.0005 0.0007 0.0005 0
Apr 23 2021 0.0007 0.0001 16.69% 0.0005 0.0007 0.0005 20,901,148
Apr 22 2021 0.0006 -0.00005 -7.69% 0.0006 0.00064 0.0005 21,011,524
Apr 21 2021 0.00065 0.00 +0.00% 0.0006 0.0007 0.0006 0
Apr 21 2021 0.00065 -0.00005 -7.14% 0.0006 0.0007 0.0006 10,115,134
Apr 20 2021 0.0007 -0.0002 -22.22% 0.0009 0.0009 0.0006 44,731,805
Apr 19 2021 0.0009 0.00 +0.00% 0.0006 0.0009 0.0005 0
Apr 19 2021 0.0009 0.00035 63.64% 0.0006 0.0009 0.0005 312,792,433
Apr 16 2021 0.00055 0.00 0.0% 0.0005 0.00075 0.00049 167,343,617
Apr 15 2021 0.00055 0.00 +0.00% 0.0006 0.0006 0.00045 0
Apr 15 2021 0.00055 0.00 0.0% 0.0006 0.0006 0.00045 24,718,997
Apr 14 2021 0.00055 -0.00005 -8.33% 0.0004 0.00055 0.0004 13,325,088
Apr 13 2021 0.0006 0.00 0.0% 0.0005 0.0006 0.0004 16,723,333
Apr 12 2021 0.0006 0.00 +0.00% 0.0006 0.0006 0.0005 0
Apr 12 2021 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 17,526,965
Apr 09 2021 0.0006 0.0001 20.0% 0.0005 0.0006 0.00045 17,235,488
Apr 08 2021 0.0005 -0.00005 -9.09% 0.0006 0.0006 0.0005 18,323,980
Apr 07 2021 0.00055 0.00 +0.00% 0.0004 0.0007 0.0004 0
Apr 07 2021 0.00055 0.0001 22.22% 0.0004 0.0007 0.0004 101,121,004
Apr 06 2021 0.00045 0.00005 12.5% 0.0004 0.00045 0.0004 741,500
Apr 05 2021 0.0004 -0.00005 -11.11% 0.0004 0.0004 0.0003 6,810,877
Apr 02 2021 0.00045 0.00 +0.00% 0.0005 0.0005 0.0004 0
Apr 01 2021 0.00045 0.00 0.0% 0.0005 0.0005 0.0004 13,022,176
Mar 31 2021 0.00045 0.00 +0.00% 0.0004 0.00045 0.0003 0
Mar 31 2021 0.00045 0.00005 12.5% 0.0004 0.00045 0.0003 11,008,832
Mar 30 2021 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 5,297,690
Mar 29 2021 0.0004 0.00 0.0% 0.0004 0.00045 0.0003 1,069,570
Mar 26 2021 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 1,005,000
Mar 25 2021 0.0005 0.00005 11.11% 0.0004 0.0005 0.0003 16,511,500
Mar 24 2021 0.00045 0.00 +0.00% 0.0004 0.00045 0.0004 0
Mar 24 2021 0.00045 -0.00005 -10.0% 0.0004 0.00045 0.0004 9,522,549
Mar 23 2021 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 8,884,000
Mar 22 2021 0.0005 0.00 +0.00% 0.0006 0.0006 0.0004 0
Mar 22 2021 0.0005 0.00 0.0% 0.0006 0.0006 0.0004 10,012,666


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.