Tonex (TNX) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.1201 |
$ 0.09877 |
$ 0.09381 |
$ 0.1271 |
| 2024-04-08 |
2024-04-14 |
$ 0.09723 |
$ 0.1563 |
$ 0.08771 |
$ 0.1571 |
| 2024-04-15 |
2024-04-21 |
$ 0.1559 |
$ 0.1076 |
$ 0.09745 |
$ 0.1729 |
| 2024-04-22 |
2024-04-28 |
$ 0.1074 |
$ 0.08118 |
$ 0.07285 |
$ 0.1258 |
| 2024-04-29 |
2024-05-05 |
$ 0.08166 |
$ 0.08206 |
$ 0.06621 |
$ 0.08524 |
| 2024-05-06 |
2024-05-12 |
$ 0.08193 |
$ 0.08013 |
$ 0.07655 |
$ 0.09016 |
| 2024-05-13 |
2024-05-19 |
$ 0.08017 |
$ 0.06227 |
$ 0.05800 |
$ 0.09785 |
| 2024-05-20 |
2024-05-26 |
$ 0.06215 |
$ 0.05235 |
$ 0.05008 |
$ 0.06219 |
| 2024-05-27 |
2024-06-02 |
$ 0.05230 |
$ 0.04683 |
$ 0.04657 |
$ 0.05368 |
| 2024-06-03 |
2024-06-09 |
$ 0.04758 |
$ 0.04980 |
$ 0.04659 |
$ 0.05277 |
| 2024-06-10 |
2024-06-16 |
$ 0.04977 |
$ 0.06026 |
$ 0.04931 |
$ 0.06026 |
| 2024-06-17 |
2024-06-23 |
$ 0.06017 |
$ 0.05689 |
$ 0.05055 |
$ 0.06653 |
| 2024-06-24 |
2024-06-30 |
$ 0.05691 |
$ 0.05165 |
$ 0.05053 |
$ 0.05898 |
| 2024-07-01 |
2024-07-07 |
$ 0.05170 |
$ 0.05148 |
$ 0.04823 |
$ 0.05304 |
| 2024-07-08 |
2024-07-14 |
$ 0.05136 |
$ 0.03936 |
$ 0.03606 |
$ 0.05136 |
| 2024-07-15 |
2024-07-21 |
$ 0.03953 |
$ 0.02683 |
$ 0.01880 |
$ 0.03973 |
| 2024-07-22 |
2024-07-28 |
$ 0.02691 |
$ 0.03406 |
$ 0.02670 |
$ 0.03922 |
| 2024-07-29 |
2024-08-04 |
$ 0.03298 |
$ 0.03159 |
$ 0.03159 |
$ 0.03369 |
| 2024-08-05 |
2024-08-11 |
$ 0.03153 |
$ 0.02719 |
$ 0.02077 |
$ 0.03229 |
| 2024-08-12 |
2024-08-18 |
$ 0.02709 |
$ 0.03093 |
$ 0.02699 |
$ 0.03448 |
| 2024-08-19 |
2024-08-25 |
$ 0.03083 |
$ 0.02563 |
$ 0.02480 |
$ 0.03309 |
| 2024-08-26 |
2024-09-01 |
$ 0.02611 |
$ 0.02676 |
$ 0.02454 |
$ 0.02769 |
| 2024-09-02 |
2024-09-08 |
$ 0.02814 |
$ 0.02389 |
$ 0.02266 |
$ 0.02857 |
| 2024-09-09 |
2024-09-15 |
$ 0.02383 |
$ 0.03059 |
$ 0.02220 |
$ 0.03113 |
| 2024-09-16 |
2024-09-22 |
$ 0.02850 |
$ 0.02676 |
$ 0.02554 |
$ 0.02889 |
| 2024-09-23 |
2024-09-29 |
$ 0.02678 |
$ 0.02781 |
$ 0.02395 |
$ 0.02802 |
| 2024-09-30 |
2024-10-06 |
$ 0.02708 |
$ 0.02504 |
$ 0.02414 |
$ 0.02982 |
| 2024-10-07 |
2024-10-13 |
$ 0.02505 |
$ 0.02011 |
$ 0.01863 |
$ 0.02505 |
| 2024-10-14 |
2024-10-20 |
$ 0.02011 |
$ 0.01450 |
$ 0.01376 |
$ 0.02021 |
| 2024-10-21 |
2024-10-27 |
$ 0.01451 |
$ 0.01342 |
$ 0.01339 |
$ 0.01489 |
