OTC:TWOH | Historical Stock Price | Two Hands Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-05-18 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.04$13.67$5,182.72$1.97M$745.5M2011-05-182026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$200,000.00$200,000.000
2019-12-30$110,000.00$110,000.000
2019-12-27$162,000.00$162,000.000
2019-12-26$163,000.00$163,000.000
2019-12-24$222,000.00$222,000.000
2019-12-23$222,000.00$222,000.000
2019-12-20$292,500.00$292,500.000
2019-12-19$380,000.00$380,000.000
2019-12-18$378,800.00$378,800.000
2019-12-17$378,800.00$378,800.000
2019-12-16$204,600.00$204,600.000
2019-12-13$205,000.00$205,000.000
2019-12-12$750,000.00$750,000.000
2019-12-11$400,000.00$400,000.000
2019-12-10$450,000.00$450,000.000
2019-12-09$350,000.00$350,000.000
2019-12-06$400,000.00$400,000.000
2019-12-05$400,000.00$400,000.000
2019-12-04$400,000.00$400,000.000
2019-12-03$400,000.00$400,000.000
2019-12-02$500,000.00$500,000.000
2019-11-29$500,000.00$500,000.000
2019-11-27$500,000.00$500,000.000
2019-11-26$500,000.00$500,000.000
2019-11-25$500,000.00$500,000.000
2019-11-22$300,000.00$300,000.000
2019-11-21$300,000.00$300,000.000
2019-11-20$350,000.00$350,000.000
2019-11-19$350,000.00$350,000.000
2019-11-18$500,000.00$500,000.000
2019-11-15$600,000.00$600,000.000
2019-11-14$600,000.00$600,000.000
2019-11-13$600,000.00$600,000.000
2019-11-12$600,000.00$600,000.000
2019-11-11$800,000.00$800,000.000
2019-11-08$700,000.00$700,000.000
2019-11-07$700,000.00$700,000.000
2019-11-06$700,000.00$700,000.000
2019-11-05$700,000.00$700,000.000
2019-11-04$800,000.00$800,000.000
2019-11-01$900,000.00$900,000.000
2019-10-31$900,000.00$900,000.000
2019-10-30$1M$1M0
2019-10-29$1.1M$1.1M0
2019-10-28$1.3M$1.3M0
2019-10-25$1.1M$1.1M0
2019-10-24$1.4M$1.4M0
2019-10-23$1.3M$1.3M0
2019-10-22$1.3M$1.3M0
2019-10-21$1.3M$1.3M0
2019-10-18$1.3M$1.3M0
2019-10-17$1.3M$1.3M0
2019-10-16$1.5M$1.5M0
2019-10-15$1.6M$1.6M0
2019-10-14$1.5M$1.5M0
2019-10-11$2M$2M0
2019-10-10$2M$2M0
2019-10-09$2.08M$2.08M0
2019-10-08$2.1M$2.1M0
2019-10-07$2.1M$2.1M0
2019-10-04$2.7M$2.7M0
2019-10-03$3M$3M0
2019-10-02$2.8M$2.8M0
2019-10-01$3.1M$3.1M0
2019-09-30$3.1M$3.1M0
2019-09-27$3M$3M0
2019-09-26$4M$4M0
2019-09-25$4.5M$4.5M0
2019-09-24$5M$5M0
2019-09-23$4.5M$4.5M0
2019-09-20$5.4M$5.4M0
2019-09-19$6.2M$6.2M0
2019-09-18$6.17M$6.17M0
2019-09-17$5.81M$5.81M0
2019-09-16$9M$9M0
2019-09-13$9.5M$9.5M0
2019-09-12$10.6M$10.6M0
2019-09-11$15M$15M0
2019-09-10$15.3M$15.3M0
2019-09-09$18.9M$18.9M0
2019-09-06$19.3M$19.3M0
2019-09-05$33M$33M0
2019-09-04$26.9M$26.9M0
2019-09-03$27.05M$27.05M0
2019-08-30$29M$29M0
2019-08-29$30M$30M0
2019-08-28$21.5M$21.5M0
2019-08-27$21M$21M0
2019-08-26$24M$24M0
2019-08-23$23.3M$23.3M0
2019-08-22$26M$26M0
2019-08-21$25M$25M0
2019-08-20$26.3M$26.3M0
2019-08-19$24.1M$24.1M0
2019-08-16$24.3M$24.3M0
2019-08-15$25.8M$25.8M0
2019-08-14$22M$22M0
2019-08-13$25M$25M0
2019-08-12$26.2M$26.2M0
2019-08-09$29M$29M0
2019-08-08$34M$34M0
2019-08-07$35M$35M0
2019-08-06$35M$35M0
2019-08-05$33.8M$33.8M0
2019-08-02$34M$34M0
2019-08-01$39M$39M0
2019-07-31$39M$39M0
2019-07-30$41.3M$41.3M0
2019-07-29$44.9M$44.9M0
2019-07-26$41.5M$41.5M0
2019-07-25$43.9M$43.9M0
2019-07-24$42.45M$42.45M0
2019-07-23$40M$40M0
2019-07-22$43M$43M0
2019-07-19$45M$45M0
2019-07-18$61.5M$61.5M0
2019-07-17$58M$58M0
2019-07-16$49.1M$49.1M0
2019-07-15$42.1M$42.1M0
2019-07-12$44.9M$44.9M0
2019-07-11$50M$50M0
2019-07-10$47M$47M0
2019-07-09$44M$44M0
2019-07-08$53M$53M0
2019-07-05$58M$58M0
2019-07-03$54.5M$54.5M0
2019-07-02$58M$58M0
2019-07-01$65M$65M0
2019-06-28$69M$69M0
2019-06-27$72M$72M0
2019-06-26$61.3M$61.3M0
2019-06-25$77M$77M0
2019-06-24$66M$66M0
2019-06-21$68M$68M0
2019-06-20$65M$65M0
2019-06-19$65.05M$65.05M0
2019-06-18$60.84M$60.84M0
2019-06-17$57M$57M0
2019-06-14$50M$50M0
2019-06-13$44M$44M0
2019-06-12$54.4M$54.4M0
2019-06-11$50M$50M0
2019-06-10$50.1M$50.1M0
2019-06-07$52M$52M0
2019-06-06$50.5M$50.5M0
2019-06-05$50M$50M0
2019-06-04$47.5M$47.5M0
2019-06-03$47.9M$47.9M0
2019-05-31$46M$46M0
2019-05-30$51M$51M0
2019-05-29$51M$51M0
2019-05-28$53.45M$53.45M0
2019-05-24$56.5M$56.5M0
2019-05-23$56.8M$56.8M0
2019-05-22$53.8M$53.8M0
2019-05-21$56M$56M0
2019-05-20$57M$57M0
2019-05-17$49M$49M0
2019-05-16$49M$49M0
2019-05-15$46M$46M0
2019-05-14$45M$45M0
2019-05-13$50.1M$50.1M0
2019-05-10$50.1M$50.1M0
2019-05-09$56M$56M0
2019-05-08$59.9M$59.9M0
2019-05-07$59.7M$59.7M0
2019-05-06$50M$50M0
2019-05-03$55M$55M0
2019-05-02$59.9M$59.9M0
2019-05-01$58M$58M0
2019-04-30$58.5M$58.5M0
2019-04-29$56M$56M0
2019-04-26$103.5M$103.5M0
2019-04-25$183.8M$183.8M0
2019-04-24$140M$140M0
2019-04-23$147M$147M0
2019-04-22$115M$115M0
2019-04-18$95M$95M0
2019-04-17$86M$86M0
2019-04-16$75M$75M0
2019-04-15$65.3M$65.3M0
2019-04-12$65.3M$65.3M0
2019-04-11$85M$85M0
2019-04-10$65M$65M0
2019-04-09$75M$75M0
2019-04-08$75M$75M0
2019-04-05$70M$70M0
2019-04-04$89.9M$89.9M0
2019-04-03$90M$90M0
2019-04-02$80M$80M0
2019-04-01$65M$65M0
2019-03-29$80M$80M0
2019-03-28$80M$80M0
2019-03-27$75M$75M0
2019-03-26$67M$67M0
2019-03-25$80M$80M0
2019-03-22$85M$85M0
2019-03-21$85M$85M0
2019-03-20$80M$80M0
2019-03-19$80M$80M0
2019-03-18$85M$85M0
2019-03-15$80M$80M0
2019-03-14$70M$70M0
2019-03-13$65M$65M0
2019-03-12$70M$70M0
2019-03-11$70M$70M0
2019-03-08$70M$70M0
2019-03-07$65M$65M0
2019-03-06$75M$75M0
2019-03-05$67M$67M0
2019-03-04$82.21M$82.21M0
2019-03-01$70M$70M0
2019-02-28$65M$65M0
2019-02-27$79M$79M0
2019-02-26$85M$85M0
2019-02-25$82M$82M0
2019-02-22$100M$100M0
2019-02-21$100M$100M0
2019-02-20$100M$100M0
2019-02-19$95M$95M0
2019-02-15$110M$110M0
2019-02-14$110M$110M0
2019-02-13$129.9M$129.9M0
2019-02-12$105M$105M0
2019-02-11$100M$100M0
2019-02-08$125M$125M0
2019-02-07$107.5M$107.5M0
2019-02-06$107.5M$107.5M0
2019-02-05$86M$86M0
2019-02-04$100M$100M0
2019-02-01$100M$100M0
2019-01-31$110M$110M0
2019-01-30$105M$105M0
2019-01-29$102.5M$102.5M0
2019-01-28$102.5M$102.5M0
2019-01-25$100M$100M0
2019-01-24$125M$125M0
2019-01-23$125M$125M0
2019-01-22$158.9M$158.9M0
2019-01-18$160M$160M0
2019-01-17$136.5M$136.5M0
2019-01-16$130M$130M0
2019-01-15$149M$149M0
2019-01-14$130M$130M0
2019-01-11$128M$128M0
2019-01-10$140M$140M0
2019-01-09$145M$145M0
2019-01-08$142.5M$142.5M0
2019-01-07$100M$100M0
2019-01-04$90M$90M0
2019-01-03$109.7M$109.7M0
2019-01-02$116M$116M0