Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Two Hands (TWOH)

$ 0.36   0.01 (+2.86%) Volume: 17.08k 1:26 PM EDT Apr 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/21/17 0.35 0.36 0.35 0.36 17,080 0.01 2.86% 0.36 5.99k 17
04/20/17 0.338 0.35 0.301 0.35 6,769 0.00 0.00% 0.35 2.3k 8
04/19/17 0.32 0.35 0.295 0.35 33,409 0.04 12.90% 0.35 11.2k 20
04/18/17 0.29 0.31 0.29 0.31 27,300 0.025 8.77% 0.31 8.28k 4
04/17/17 0.28 0.32 0.28 0.285 8,000 -0.09 -24.00% 0.285 2.37k 6
04/13/17 0.375 0.375 0.2835 0.375 1,302 0.00 0.00% 0.375 405.77 4
04/12/17 0.265 0.38 0.265 0.375 1,350 0.0064 1.74% 0.375 397.25 5
04/11/17 0.261 0.38 0.261 0.3686 12,835 0.0026 0.71% 0.3686 4.23k 12
04/10/17 0.395 0.395 0.2563 0.366 39,564 0.001 0.27% 0.366 13.16k 29
04/07/17 0.3401 0.374 0.34 0.365 13,104 0.015 4.29% 0.365 4.81k 13
04/06/17 0.35 0.35 0.35 0.35 780 0.0051 1.48% 0.35 273.00 2
04/05/17 0.37 0.374 0.3216 0.3449 9,274 -0.0251 -6.78% 0.3449 3.33k 6
04/04/17 0.37 0.37 0.37 0.37 651 -0.015 -3.90% 0.37 240.87 2
04/03/17 0.385 0.385 0.385 0.385 312 0.00 0.00% 0.385 120.12 2
03/31/17 0.40 0.40 0.385 0.385 4,123 -0.015 -3.75% 0.385 1.62k 3
03/30/17 0.435 0.435 0.40 0.40 2,210 -0.03 -6.98% 0.40 891.21 5
03/29/17 0.37 0.43 0.37 0.43 970 0.006001 1.42% 0.43 378.49 3
03/28/17 0.355 0.423999 0.355 0.423999 1,545 0.007999 1.92% 0.423999 615.59 6
03/27/17 0.416 0.416 0.416 0.416 508 0.00 0.00% 0.416 211.33 2
03/24/17 0.37288 0.416 0.37288 0.416 690 0.00 0.00% 0.416 278.85 2
03/23/17 0.36 0.416 0.36 0.416 2,200 0.036 9.47% 0.416 818.82 6