Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Hands Corp (OP: TWOH )

0.0003 -0.0001 (-25.00%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 6, 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 (%)
Sep 29, 2017 0.0340 0.0361 0.0340 0.0350 35,902 +0.00(+0.00%)
Sep 28, 2017 0.0275 0.0350 0.0275 0.0350 107,992 +0.01(+27.27%)
Sep 27, 2017 0.0288 0.0300 0.0271 0.0275 98,833 -0.00(-7.87%)
Sep 26, 2017 0.0310 0.0310 0.0299 0.0299 7,881 -0.00(-3.71%)
Sep 25, 2017 0.0322 0.0322 0.0265 0.0310 51,625 -0.01(-18.21%)
Sep 22, 2017 0.0270 0.0379 0.0270 0.0379 51,700 +0.01(+26.33%)
Sep 21, 2017 0.0399 0.0399 0.0271 0.0300 39,714 -0.01(-24.81%)
Sep 20, 2017 0.0450 0.0450 0.0230 0.0399 210,389 -0.01(-20.20%)
Sep 19, 2017 0.0550 0.0550 0.0340 0.0500 33,957 -0.01(-12.28%)
Sep 18, 2017 0.0380 0.0578 0.0380 0.0570 340,078 -0.00(-5.00%)
Sep 15, 2017 0.0600 0.0600 0.0400 0.0600 402,004 +0.00(+0.00%)
Sep 14, 2017 0.0750 0.0750 0.0420 0.0600 384,746 -0.00(-1.64%)
Sep 13, 2017 0.0600 0.0850 0.0495 0.0610 1,876,006 +0.02(+52.50%)
Sep 12, 2017 0.0330 0.0400 0.0330 0.0400 54,520 +0.01(+21.21%)
Sep 11, 2017 0.0390 0.0390 0.0240 0.0330 48,998 -0.02(-34.00%)
Sep 06, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.40%)
Sep 05, 2017 0.0390 0.0498 0.0390 0.0498 616 -0.00(-0.20%)
Sep 01, 2017 0.0499 0.0499 0.0499 0.0499 4,999 -0.00(-0.20%)
Aug 30, 2017 0.0500 0.0500 0.0500 29 +0.00(+0.00%)
Aug 29, 2017 0.0380 0.0500 0.0380 0.0500 5,103 +0.00(+0.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Aug 25, 2017 0.0435 0.0500 0.0370 0.0500 1,350 +0.00(+0.00%)
Aug 24, 2017 0.0500 0.0500 0.0500 0.0500 11,600 +0.01(+23.46%)
Aug 23, 2017 0.0580 0.0580 0.0405 0.0405 3,900 -0.02(-31.36%)
Aug 22, 2017 0.0650 0.0650 0.0590 0.0590 1,428 +0.02(+55.26%)
Aug 21, 2017 0.0380 0.0380 0.0380 0.0380 1,000 -0.03(-44.93%)
Aug 17, 2017 0.0690 0.0690 0.0690 1 -0.01(-13.10%)
Aug 16, 2017 0.0380 0.0848 0.0380 0.0794 4,880 -0.02(-18.56%)
Aug 15, 2017 0.0380 0.0975 0.0380 0.0975 5,103 +0.05(+86.78%)
Aug 10, 2017 0.0522 0.0522 0.0522 0 -0.01(-13.00%)
Aug 09, 2017 0.0640 0.0640 0.0600 0.0600 194,603 -0.01(-8.81%)
Aug 08, 2017 0.0658 0.0658 0.0658 0.0658 1,500 -0.00(-1.79%)
Aug 07, 2017 0.0460 0.0670 0.0460 0.0670 9,000 +0.00(+0.00%)
Aug 04, 2017 0.0405 0.0670 0.0405 0.0670 3,100 +0.01(+21.82%)
Aug 03, 2017 0.0550 0.0550 0.0500 0.0550 109,100 -0.02(-29.49%)
Aug 02, 2017 0.0700 0.0780 0.0600 0.0780 55,100 -0.01(-10.76%)
Aug 01, 2017 0.0800 0.0874 0.0750 0.0874 50,902 -0.01(-14.31%)
Jul 31, 2017 0.0800 0.1020 0.0800 0.1020 630 -0.00(-0.10%)
Jul 28, 2017 0.0825 0.1021 0.0825 0.1021 900 -0.00(-2.20%)
Jul 26, 2017 0.1044 0.1044 0.1044 0 -0.01(-5.35%)
Jul 25, 2017 0.0750 0.1174 0.0750 0.1103 5,595 -0.00(-2.39%)
Jul 24, 2017 0.0875 0.1130 0.0875 0.1130 517 +0.01(+13.00%)
Jul 21, 2017 0.0805 0.1000 0.0800 0.1000 38,757 +0.02(+25.00%)
Jul 20, 2017 0.1100 0.1159 0.0800 0.0800 36,421 -0.03(-25.37%)
Jul 19, 2017 0.0820 0.1072 0.0820 0.1072 700 -0.01(-9.23%)
Jul 18, 2017 0.1600 0.1600 0.0800 0.1181 34,746 -0.00(-1.91%)
Jul 17, 2017 0.1204 0.0635 0.1204 1,200 +0.01(+9.45%)
Jul 14, 2017 0.0795 0.1100 0.0795 0.1100 33,451 +0.03(+43.79%)
Jul 13, 2017 0.0763 0.0765 0.0763 0.0765 44,823 +0.00(+2.00%)
Jul 12, 2017 0.0750 0.0750 0.0750 0.0750 799 +0.00(+0.00%)
Jul 10, 2017 0.0750 0.0750 0.0750 0 -0.01(-14.68%)
Jul 07, 2017 0.0850 0.0879 0.0750 0.0879 1,720 +0.00(+0.00%)
Jul 06, 2017 0.0843 0.0879 0.0750 0.0879 6,150 -0.00(-5.08%)
Jul 05, 2017 0.0935 0.0935 0.0750 0.0926 400 +0.02(+23.47%)
Jul 03, 2017 0.0750 0.0750 0.0750 0.0750 200 -0.02(-19.01%)
Jun 30, 2017 0.0843 0.0926 0.0843 0.0926 10,555 +0.00(+0.00%)
Jun 29, 2017 0.0750 0.0926 0.0750 0.0926 2,100 -0.00(-0.11%)
Jun 28, 2017 0.0750 0.0927 0.0750 0.0927 1,100 +0.00(+0.00%)
Jun 27, 2017 0.0750 0.0927 0.0750 0.0927 1,800 -0.00(-4.33%)
Jun 26, 2017 0.1100 0.1100 0.0720 0.0969 26,775 -0.00(-3.10%)
Jun 23, 2017 0.1100 0.1100 0.0867 0.1000 23,350 -0.01(-6.89%)
Jun 22, 2017 0.1226 0.1300 0.0979 0.1074 93,980 -0.05(-31.90%)
Jun 21, 2017 0.2000 0.2000 0.1355 0.1577 126,289 -0.04(-21.15%)
Jun 20, 2017 0.2300 0.2350 0.1320 0.2000 249,160 -0.02(-9.09%)
Jun 19, 2017 0.2200 0.2450 0.2200 0.2200 16,135 +0.00(+0.00%)
Jun 16, 2017 0.2210 0.2450 0.2200 0.2200 13,685 -0.00(-0.45%)
Jun 15, 2017 0.2400 0.2450 0.2200 0.2210 22,054 -0.02(-7.92%)
Jun 14, 2017 0.2350 0.2400 0.2300 0.2400 39,020 +0.00(+0.00%)
Jun 13, 2017 0.2200 0.2488 0.2200 0.2400 42,948 +0.02(+9.09%)
Jun 12, 2017 0.3100 0.3450 0.2100 0.2200 529,653 -0.06(-20.00%)
Jun 09, 2017 0.2650 0.2770 0.2649 0.2750 9,027 +0.02(+5.77%)
Jun 08, 2017 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+4.00%)
Jun 06, 2017 0.2500 0.2500 0.2500 68 +0.00(+0.00%)
Jun 05, 2017 0.2500 0.2500 0.2500 0.2500 175 +0.01(+3.73%)
Jun 02, 2017 0.2780 0.2780 0.2410 0.2410 2,001 -0.06(-19.67%)
Jun 01, 2017 0.2450 0.3000 0.2250 0.3000 4,716 +0.02(+7.91%)
May 31, 2017 0.2410 0.2780 0.2410 0.2780 5,778 -0.05(-14.20%)
May 30, 2017 0.3055 0.3240 0.3000 0.3240 3,989 +0.00(+0.00%)
May 26, 2017 0.2915 0.2915 0.2850 0.3240 10,419 +0.03(+9.83%)
May 25, 2017 0.2650 0.2950 0.2650 0.2950 4,000 -0.00(-1.50%)
May 24, 2017 0.2995 0.2995 0.2995 0.2995 188 +0.00(+0.00%)
May 19, 2017 0.2995 0.2995 0.2995 4 +0.01(+1.97%)
May 18, 2017 0.2650 0.2937 0.2650 0.2937 5,191 +0.01(+1.98%)
May 17, 2017 0.2937 0.2937 0.2600 0.2880 5,369 -0.01(-3.68%)
May 16, 2017 0.2400 0.2990 0.2400 0.2990 39,162 +0.04(+15.89%)
May 15, 2017 0.2500 0.2580 0.2300 0.2580 13,565 +0.01(+3.20%)
May 12, 2017 0.2420 0.2580 0.2250 0.2500 19,301 -0.04(-13.19%)
May 11, 2017 0.2250 0.2890 0.2250 0.2880 12,827 -0.00(-0.35%)
May 10, 2017 0.2900 0.2900 0.2890 0.2890 6,897 -0.00(-0.34%)
May 09, 2017 0.2775 0.3300 0.2600 0.2900 57,708 -0.03(-9.38%)
May 08, 2017 0.4400 0.4900 0.3200 0.3200 159,172 +0.00(+0.00%)
May 05, 2017 0.3200 0.3200 0.3200 0.3200 2,500 -0.06(-15.79%)
May 04, 2017 0.3100 0.3800 0.3100 0.3800 3,676 +0.00(+0.00%)
May 03, 2017 0.3010 0.3800 0.3010 0.3800 972 +0.00(+0.00%)
May 02, 2017 0.3800 0.3800 0.3150 0.3800 2,701 +0.00(+0.00%)
May 01, 2017 0.3800 0.3800 0.3800 0.3800 531 +0.00(+0.00%)
Apr 28, 2017 0.3130 0.3800 0.3065 0.3800 2,779 +0.00(+0.00%)
Apr 27, 2017 0.3650 0.3800 0.3650 0.3800 1,706 +0.00(+0.00%)
Apr 26, 2017 0.3300 0.3800 0.3300 0.3800 3,950 +0.00(+0.00%)
Apr 25, 2017 0.3800 0.3800 0.3800 0.3800 2,590 +0.01(+2.70%)
Apr 24, 2017 0.3000 0.3700 0.3000 0.3700 3,371 +0.01(+2.78%)
Apr 21, 2017 0.3500 0.3600 0.3500 0.3600 17,080 +0.01(+2.86%)
Apr 20, 2017 0.3380 0.3500 0.3010 0.3500 6,769 +0.00(+0.00%)
Apr 19, 2017 0.3200 0.3500 0.2950 0.3500 33,409 +0.04(+12.90%)
Apr 18, 2017 0.2900 0.3100 0.2900 0.3100 27,300 +0.03(+8.77%)
Apr 17, 2017 0.2800 0.3200 0.2800 0.2850 8,000 -0.09(-24.00%)
Apr 13, 2017 0.3750 0.3750 0.2835 0.3750 1,302 +0.00(+0.00%)
Apr 12, 2017 0.2650 0.3800 0.2650 0.3750 1,350 +0.01(+1.74%)
Apr 11, 2017 0.2610 0.3800 0.2610 0.3686 12,835 +0.00(+0.71%)
Apr 10, 2017 0.3950 0.3950 0.2563 0.3660 39,564 +0.00(+0.27%)
Apr 07, 2017 0.3401 0.3740 0.3400 0.3650 13,104 +0.02(+4.29%)
Apr 06, 2017 0.3500 0.3500 0.3500 0.3500 780 +0.01(+1.48%)
Apr 05, 2017 0.3700 0.3740 0.3216 0.3449 9,274 -0.03(-6.78%)
Apr 04, 2017 0.3700 0.3700 0.3700 0.3700 651 -0.02(-3.90%)
Apr 03, 2017 0.3850 0.3850 0.3850 0.3850 312 +0.00(+0.00%)
Mar 31, 2017 0.4000 0.4000 0.3850 0.3850 4,123 -0.02(-3.75%)
Mar 30, 2017 0.4350 0.4350 0.4000 0.4000 2,210 -0.03(-6.98%)
Mar 29, 2017 0.3700 0.4300 0.3700 0.4300 970 +0.01(+1.42%)
Mar 28, 2017 0.3550 0.4240 0.3550 0.4240 1,545 +0.01(+1.92%)
Mar 27, 2017 0.4160 0.4160 0.4160 0.4160 508 +0.00(+0.00%)
Mar 24, 2017 0.3729 0.4160 0.3729 0.4160 690 +0.00(+0.00%)
Mar 23, 2017 0.3600 0.4160 0.3600 0.4160 2,200 +0.04(+9.47%)
Mar 21, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 20, 2017 0.4300 0.4300 0.3100 0.3800 3,440 -0.05(-11.63%)
Mar 16, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 14, 2017 0.4300 0.4300 0.4300 2 +0.03(+7.50%)
Mar 13, 2017 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Mar 10, 2017 0.3500 0.4000 0.3500 0.4000 9,172 +0.00(+0.00%)
Mar 09, 2017 0.3500 0.4000 0.3500 0.4000 6,740 -0.01(-2.44%)
Mar 08, 2017 0.3500 0.4200 0.3500 0.4100 9,661 +0.00(+0.00%)
Mar 07, 2017 0.3900 0.4200 0.3500 0.4100 154,326 +0.01(+2.50%)
Mar 06, 2017 0.3500 0.4000 0.3500 0.4000 507 +0.00(+0.00%)
Mar 03, 2017 0.4000 0.4000 0.4000 0.4000 173 +0.00(+0.00%)
Mar 02, 2017 0.3500 0.4000 0.3500 0.4000 1,200 +0.00(+0.00%)
Feb 28, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 27, 2017 0.4000 0.4000 0.3500 0.4000 1,002 +0.00(+0.00%)
Feb 24, 2017 0.3500 0.4200 0.3500 0.4000 12,300 +0.01(+1.78%)
Feb 23, 2017 0.3700 0.3930 0.3700 0.3930 1,801 +0.00(+0.00%)
Feb 22, 2017 0.3700 0.3930 0.3700 0.3930 2,663 -0.00(-1.01%)
Feb 21, 2017 0.3900 0.3970 0.3700 0.3970 3,882 +0.00(+0.00%)
Feb 17, 2017 0.3970 0.3970 0.3970 0 +0.00(+0.00%)
Feb 16, 2017 0.3970 0.3970 0.3536 0.3970 30,680 +0.00(+0.00%)
Feb 14, 2017 0.3970 0.3970 0.3970 27 +0.00(+0.00%)
Feb 13, 2017 0.3561 0.3970 0.3561 0.3970 1,901 -0.02(-4.80%)
Feb 10, 2017 0.3654 0.4170 0.3654 0.4170 331 +0.00(+0.00%)
Feb 09, 2017 0.3500 0.4170 0.3500 0.4170 422 +0.00(+0.00%)
Feb 08, 2017 0.3500 0.4170 0.3500 0.4170 500 +0.00(+0.00%)
Feb 07, 2017 0.3700 0.4170 0.3700 0.4170 4,600 +0.01(+2.96%)
Feb 06, 2017 0.4050 0.4050 0.3700 0.4050 4,555 +0.00(+0.00%)
Feb 03, 2017 0.4000 0.4050 0.4000 0.4050 2,105 +0.00(+0.00%)
Feb 02, 2017 0.3620 0.4050 0.3620 0.4050 1,508 -0.01(-3.11%)
Feb 01, 2017 0.3501 0.4190 0.3501 0.4180 1,213 +0.05(+14.52%)
Jan 31, 2017 0.3700 0.4190 0.3650 0.3650 6,301 -0.06(-14.72%)
Jan 27, 2017 0.4280 0.4280 0.4280 0 +0.00(+0.00%)
Jan 26, 2017 0.4280 0.4280 0.4280 0.4280 202 -0.00(-0.23%)
Jan 25, 2017 0.3501 0.4300 0.3501 0.4290 4,558 -0.00(-0.23%)
Jan 24, 2017 0.3502 0.4300 0.3502 0.4300 3,516 +0.00(+0.00%)
Jan 23, 2017 0.3501 0.4300 0.3501 0.4300 2,720 +0.03(+7.45%)
Jan 20, 2017 0.3501 0.4002 0.3501 0.4002 8,129 +0.02(+5.32%)
Jan 19, 2017 0.4275 0.4400 0.3510 0.3800 110,390 -0.05(-11.61%)
Jan 18, 2017 0.4101 0.4399 0.4100 0.4299 25,145 -0.04(-8.53%)
Jan 17, 2017 0.4900 0.4900 0.4000 0.4700 16,307 -0.02(-4.08%)
Jan 13, 2017 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 12, 2017 0.4900 0.4900 0.4500 0.4900 15,894 +0.01(+1.03%)
Jan 11, 2017 0.4845 0.4990 0.4500 0.4850 86,499 +0.03(+7.78%)
Jan 10, 2017 0.4500 0.4500 0.3950 0.4500 10,027 +0.00(+0.00%)
Jan 09, 2017 0.3600 0.4500 0.3600 0.4500 5,021 -0.02(-3.85%)
Jan 06, 2017 0.4640 0.4680 0.3600 0.4680 635 +0.00(+0.86%)
Jan 05, 2017 0.3990 0.4640 0.3950 0.4640 11,657 +0.00(+0.87%)
Jan 04, 2017 0.4600 0.4600 0.4600 0.4600 2,006 +0.00(+0.00%)
Jan 03, 2017 0.4400 0.4600 0.3650 0.4600 578 +0.02(+4.55%)
Dec 30, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 29, 2016 0.3500 0.4400 0.3500 0.4400 3,250 +0.00(+0.00%)
Dec 28, 2016 0.3000 0.4400 0.3000 0.4400 25,464 +0.04(+10.00%)
Dec 27, 2016 0.3000 0.4000 0.3000 0.4000 5,854 -0.01(-3.61%)
Dec 23, 2016 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 22, 2016 0.3000 0.4150 0.3000 0.4150 1,901 +0.00(+0.00%)
Dec 21, 2016 0.4035 0.4150 0.4035 0.4150 302 +0.00(+0.00%)
Dec 20, 2016 0.4000 0.4150 0.3000 0.4150 5,891 +0.00(+0.00%)
Dec 19, 2016 0.4150 0.4150 0.3200 0.4150 4,600 +0.00(+0.00%)
Dec 16, 2016 0.4000 0.4150 0.4000 0.4150 4,000 -0.04(-7.78%)
Dec 15, 2016 0.4150 0.4550 0.4150 0.4500 55,691 +0.00(+0.00%)
Dec 14, 2016 0.3000 0.4500 0.3000 0.4500 13,738 +0.02(+4.65%)
Dec 13, 2016 0.4000 0.4500 0.3603 0.4300 10,421 +0.00(+0.00%)
Dec 12, 2016 0.4462 0.4600 0.2500 0.4300 36,167 -0.04(-7.53%)
Dec 09, 2016 0.4700 0.4700 0.4000 0.4650 12,225 +0.00(+0.00%)
Dec 08, 2016 0.4000 0.4650 0.3999 0.4650 69,114 +0.08(+19.23%)
Dec 07, 2016 0.3600 0.4000 0.3400 0.3900 8,909 -0.03(-7.14%)
Dec 06, 2016 0.3400 0.4200 0.3400 0.4200 5,141 +0.00(+0.00%)
Dec 05, 2016 0.4088 0.4200 0.3400 0.4200 3,254 +0.01(+2.74%)
Dec 02, 2016 0.4088 0.4088 0.3400 0.4088 4,400 -0.00(-0.29%)
Dec 01, 2016 0.4199 0.4199 0.3750 0.4100 4,794 -0.01(-2.38%)
Nov 30, 2016 0.3400 0.4200 0.3200 0.4200 85,775 +0.08(+23.53%)
Nov 29, 2016 0.3200 0.3400 0.3200 0.3400 8,985 +0.00(+0.00%)
Nov 28, 2016 0.2800 0.3400 0.2800 0.3400 22,079 +0.02(+6.25%)
Nov 25, 2016 0.3000 0.3200 0.2900 0.3200 6,165 +0.02(+6.67%)
Nov 23, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 22, 2016 0.2800 0.2800 0.2800 0.2800 2,176 +0.01(+3.70%)
Nov 21, 2016 0.2500 0.2700 0.2500 0.2700 22,646 +0.03(+12.50%)
Nov 18, 2016 0.2600 0.2700 0.2400 0.2400 14,916 -0.02(-7.69%)
Nov 17, 2016 0.2600 0.2600 0.2300 0.2600 13,596 +0.00(+0.00%)
Nov 16, 2016 0.2400 0.2600 0.1900 0.2600 15,571 +0.04(+17.33%)
Nov 15, 2016 0.1200 0.2216 0.1200 0.2216 45,762 +0.02(+10.80%)
Nov 14, 2016 0.1200 0.2000 0.1200 0.2000 16,328 +0.12(+150.00%)
Nov 08, 2016 0.0800 0.0800 0.0800 0 -0.04(-30.43%)
Nov 07, 2016 0.0999 0.1150 0.0999 0.1150 39,600 +0.02(+16.51%)
Nov 03, 2016 0.0987 0.0987 0.0987 0 -0.03(-24.02%)
Oct 31, 2016 0.1299 0.1299 0.1299 0 +0.08(+188.67%)
Oct 27, 2016 0.0450 0.0450 0.0450 30 +0.00(+0.00%)
Oct 21, 2016 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Oct 19, 2016 0.0650 0.0650 0.0650 1 +0.00(+0.00%)
Oct 05, 2016 0.0650 0.0650 0.0650 74 -0.00(-5.94%)
Oct 04, 2016 0.0691 0.0691 0.0691 0.0691 1,126 +0.02(+53.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.