Skip to main content

Tianrong Internet Products and Services Inc (OP: TIPS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1497 0.1600 0.1100 0.1500 233,548 +0.00(+0.20%)
Jan 28, 2022 0.1300 0.1497 0.1220 0.1497 62,845 +0.03(+22.70%)
Jan 27, 2022 0.1350 0.1399 0.1210 0.1220 91,980 -0.00(-2.40%)
Jan 26, 2022 0.1410 0.1489 0.1201 0.1250 44,764 -0.02(-16.39%)
Jan 25, 2022 0.1350 0.1580 0.1200 0.1495 24,459 -0.00(-0.93%)
Jan 24, 2022 0.1350 0.1580 0.1300 0.1509 44,122 -0.01(-4.49%)
Jan 21, 2022 0.1479 0.1685 0.1400 0.1580 89,605 -0.01(-7.06%)
Jan 20, 2022 0.1700 0.1800 0.1569 0.1700 18,406 -0.01(-5.56%)
Jan 19, 2022 0.1700 0.1800 0.1400 0.1800 72,629 +0.00(+1.35%)
Jan 18, 2022 0.1450 0.1778 0.1300 0.1776 189,131 +0.02(+11.00%)
Jan 14, 2022 0.1600 0 -0.02(-10.01%)
Jan 13, 2022 0.1224 0.1790 0.1224 0.1778 30,283 +0.02(+14.71%)
Jan 12, 2022 0.1808 0.1808 0.1502 0.1550 54,160 -0.02(-10.35%)
Jan 11, 2022 0.1626 0.1730 0.1500 0.1729 74,928 +0.00(+0.23%)
Jan 10, 2022 0.1849 0.1849 0.1224 0.1725 95,833 -0.01(-3.09%)
Jan 07, 2022 0.1850 0.1994 0.1710 0.1780 95,821 -0.02(-10.73%)
Jan 06, 2022 0.1850 0.2096 0.1700 0.1994 122,786 -0.01(-4.91%)
Jan 05, 2022 0.1800 0.2200 0.1800 0.2097 240,624 +0.02(+10.37%)
Jan 04, 2022 0.2200 0.2200 0.1850 0.1900 115,483 -0.02(-9.52%)
Jan 03, 2022 0.1900 0.2199 0.1900 0.2100 179,942 +0.01(+4.95%)
Dec 31, 2021 0.2125 0.2125 0.2000 0.2001 126,438 -0.01(-5.84%)
Dec 30, 2021 0.2099 0.2188 0.1860 0.2125 90,225 +0.00(+1.19%)
Dec 29, 2021 0.2100 0.2199 0.1851 0.2100 85,198 -0.01(-4.55%)
Dec 28, 2021 0.2200 0.2200 0.1850 0.2200 119,860 -0.01(-4.31%)
Dec 27, 2021 0.2400 0.2499 0.1500 0.2299 197,316 -0.01(-4.01%)
Dec 23, 2021 0.2000 0.3200 0.2000 0.2395 268,290 +0.01(+4.59%)
Dec 22, 2021 0.2301 0.2500 0.2000 0.2290 320,906 -0.02(-8.40%)
Dec 21, 2021 0.2475 0.2550 0.2250 0.2500 120,188 -0.01(-3.85%)
Dec 20, 2021 0.2450 0.2790 0.2270 0.2600 287,110 +0.01(+5.09%)
Dec 17, 2021 0.2600 0.2600 0.2202 0.2474 69,164 +0.01(+3.08%)
Dec 16, 2021 0.2730 0.2800 0.2260 0.2400 210,580 -0.02(-7.59%)
Dec 15, 2021 0.2870 0.3200 0.2250 0.2597 544,501 -0.02(-7.25%)
Dec 14, 2021 0.2500 0.2868 0.1506 0.2800 647,853 +0.05(+21.69%)
Dec 13, 2021 0.3000 0.3000 0.2100 0.2301 337,793 -0.06(-20.66%)
Dec 10, 2021 0.2840 0.3990 0.2400 0.2900 825,738 +0.01(+2.11%)
Dec 09, 2021 0.2700 0.3150 0.2500 0.2840 319,313 +0.01(+5.19%)
Dec 08, 2021 0.2400 0.3150 0.2310 0.2700 415,402 -0.01(-3.54%)
Dec 07, 2021 0.2800 0.3199 0.2150 0.2799 1,339,066 -0.02(-6.70%)
Dec 06, 2021 0.3000 0.4199 0.2700 0.3000 492,515 -0.03(-9.09%)
Dec 03, 2021 0.2050 0.4850 0.0950 0.3300 1,429,747 +0.02(+6.45%)
Dec 02, 2021 0.4950 0.4950 0.3000 0.3100 601,323 -0.10(-24.39%)
Dec 01, 2021 0.3900 0.4200 0.3000 0.4100 542,419 +0.04(+10.81%)
Nov 30, 2021 0.4500 0.4500 0.2730 0.3700 669,638 +0.00(+0.00%)
Nov 29, 2021 0.3200 0.4690 0.2850 0.3700 863,460 +0.04(+12.80%)
Nov 26, 2021 0.2900 0.3990 0.2790 0.3280 995,525 +0.08(+31.25%)
Nov 24, 2021 0.2300 0.2700 0.1800 0.2499 689,120 +0.05(+24.95%)
Nov 23, 2021 0.2850 0.2850 0.1500 0.2000 1,012,389 -0.08(-28.57%)
Nov 22, 2021 0.1400 0.3100 0.1300 0.2800 2,466,920 +0.16(+133.53%)
Nov 19, 2021 0.0800 0.1400 0.0722 0.1199 1,731,657 +0.04(+49.88%)
Nov 18, 2021 0.0800 0.0800 0.0532 0.0800 667,875 +0.01(+6.67%)
Nov 17, 2021 0.0388 0.0790 0.0360 0.0750 4,525,051 +0.04(+135.11%)
Nov 16, 2021 0.0240 0.0388 0.0240 0.0319 379,381 +0.00(+8.14%)
Nov 15, 2021 0.0300 0.0339 0.0225 0.0295 262,312 -0.00(-1.67%)
Nov 12, 2021 0.0302 0.0302 0.0217 0.0300 261,852 -0.01(-22.88%)
Nov 11, 2021 0.0450 0.0450 0.0121 0.0389 4,084,006 -0.01(-16.88%)
Nov 09, 2021 0.0410 0.0520 0.0360 0.0468 291,713 -0.00(-6.40%)
Nov 08, 2021 0.0675 0.0675 0.0420 0.0500 183,656 -0.01(-16.67%)
Nov 05, 2021 0.0503 0.0690 0.0405 0.0600 321,945 +0.02(+48.15%)
Nov 04, 2021 0.0455 0.0455 0.0405 0.0405 81,460 -0.01(-19.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0 -0.01(-21.87%)
Nov 01, 2021 0.0780 0.0780 0.0640 0.0640 4,152 +0.01(+18.52%)
Oct 29, 2021 0.0600 0.0600 0.0400 0.0540 183,656 -0.01(-20.59%)
Oct 28, 2021 0.0780 0.0780 0.0500 0.0680 139,992 +0.02(+36.00%)
Oct 27, 2021 0.0220 0.0600 0.0220 0.0500 7,260 -0.02(-25.37%)
Oct 26, 2021 0.0400 0.0900 0.0670 500,314 +0.03(+67.50%)
Oct 25, 2021 0.0900 0.0900 0.0305 0.0400 45,070 -0.02(-33.33%)
Oct 22, 2021 0.0600 0.0600 0.0210 0.0600 115,838 +0.02(+50.00%)
Oct 21, 2021 0.0900 0.0900 0.0400 0.0400 211,300 -0.03(-42.86%)
Oct 20, 2021 0.0700 0.0900 0.0330 0.0700 489,216 +0.02(+40.00%)
Oct 19, 2021 0.0580 0.0900 0.0210 0.0500 242,487 -0.01(-16.67%)
Oct 18, 2021 0.0500 0.0980 0.0200 0.0600 373,202 +0.02(+50.00%)
Oct 15, 2021 0.0151 0.0500 0.0151 0.0400 52,800 -0.01(-20.00%)
Oct 14, 2021 0.0360 0.0500 0.0360 0.0500 61,657 +0.01(+28.21%)
Oct 13, 2021 0.0400 0.0400 0.0151 0.0390 12,800 -0.00(-2.50%)
Oct 12, 2021 0.0150 0.0400 0.0150 0.0400 24,758 +0.00(+0.00%)
Oct 11, 2021 0.0300 0.0400 0.0300 0.0400 775 +0.00(+0.00%)
Oct 08, 2021 0.0400 0.0400 0.0150 0.0400 78,950 -0.02(-36.51%)
Oct 07, 2021 0.0630 0.0650 0.0630 0.0630 10,100 -0.00(-0.79%)
Oct 06, 2021 0.0300 0.0635 0.0151 0.0635 83,200 +0.02(+41.43%)
Oct 05, 2021 0.0500 0.0500 0.0150 0.0449 24,095 -0.01(-10.20%)
Oct 04, 2021 0.0600 0.0600 0.0151 0.0500 31,416 +0.00(+2.04%)
Oct 01, 2021 0.0201 0.0600 0.0151 0.0490 114,578 +0.00(+0.00%)
Sep 30, 2021 0.0350 0.0600 0.0350 0.0490 11,954 -0.01(-10.75%)
Sep 29, 2021 0.0370 0.0750 0.0140 0.0549 322,431 +0.00(+9.80%)
Sep 28, 2021 0.0360 0.0500 0.0360 0.0500 23,000 +0.00(+10.86%)
Sep 27, 2021 0.0450 0.0550 0.0450 0.0451 77,852 +0.00(+0.22%)
Sep 24, 2021 0.0750 0.0750 0.0380 0.0450 119,738 -0.02(-29.13%)
Sep 23, 2021 0.0380 0.0700 0.0380 0.0635 71,705 -0.01(-9.29%)
Sep 22, 2021 0.0061 0.0750 0.0061 0.0700 58,600 +0.00(+4.48%)
Sep 21, 2021 0.0061 0.1000 0.0061 0.0670 312,035 -0.01(-14.10%)
Sep 20, 2021 0.0320 0.0799 0.0301 0.0780 133,069 +0.00(+4.14%)
Sep 17, 2021 0.0806 0.0806 0.0401 0.0749 118,829 +0.01(+9.34%)
Sep 16, 2021 0.1290 0.1290 0.0611 0.0685 845,028 -0.05(-42.92%)
Sep 15, 2021 0.0450 0.1300 0.0450 0.1200 3,851,470 +0.08(+192.68%)
Sep 14, 2021 0.0120 0.0724 0.0119 0.0410 2,015,558 +0.03(+241.67%)
Sep 13, 2021 0.0071 0.0120 0.0071 0.0120 30,625 +0.01(+252.94%)
Sep 10, 2021 0.0034 0.0034 0.0034 0.0034 7,500 -0.00(-5.56%)
Sep 09, 2021 0.0026 0.0036 0.0026 0.0036 32,080 -0.01(-70.00%)
Sep 03, 2021 0.0120 0.0120 0.0120 0 +0.01(+242.86%)
Sep 01, 2021 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Aug 31, 2021 0.0031 0.0031 0.0031 0.0031 31,750 +0.00(+19.23%)
Aug 30, 2021 0.0026 0.0026 0.0026 0.0026 2,250 -0.00(-48.00%)
Aug 26, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 24, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 20, 2021 0.0050 0.0050 0.0050 0 -0.00(-48.98%)
Aug 19, 2021 0.0029 0.0098 0.0027 0.0098 14,850 +0.00(+75.00%)
Aug 18, 2021 0.0056 0.0056 0.0028 0.0056 154,601 -0.00(-6.67%)
Aug 17, 2021 0.0027 0.0060 0.0027 0.0060 260,375 +0.00(+0.00%)
Aug 16, 2021 0.0137 0.0137 0.0060 0.0060 144,214 -0.00(-1.64%)
Aug 13, 2021 0.0137 0.0137 0.0061 0.0061 43,814 +0.00(+0.00%)
Aug 12, 2021 0.0140 0.0140 0.0061 0.0061 3,086 -0.01(-59.33%)
Aug 10, 2021 0.0150 0.0150 0.0150 0 +0.01(+150.00%)
Aug 09, 2021 0.0070 0.0070 0.0060 0.0060 5,750 -0.00(-25.00%)
Aug 05, 2021 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Aug 04, 2021 0.0060 0.0060 0.0060 0.0060 4,600 +0.00(+0.00%)
Jul 30, 2021 0.0060 0.0060 0.0060 0 -0.01(-66.67%)
Jul 28, 2021 0.0180 0.0180 0.0180 0 +0.00(+0.56%)
Jul 27, 2021 0.0060 0.0179 0.0060 0.0179 3,050 -0.00(-0.56%)
Jul 26, 2021 0.0180 0.0180 0.0100 0.0180 26,250 +0.00(+0.00%)
Jul 23, 2021 0.0045 0.0180 0.0045 0.0180 9,188 +0.01(+200.00%)
Jul 22, 2021 0.0060 0.0196 0.0060 0.0060 91,107 +0.00(+0.00%)
Jul 21, 2021 0.0060 0.0060 0.0060 0.0060 3,000 +0.00(+5.26%)
Jul 19, 2021 0.0057 0.0057 0.0057 0 -0.01(-62.00%)
Jul 16, 2021 0.0076 0.0355 0.0076 0.0150 59,057 +0.00(+0.00%)
Jul 15, 2021 0.0075 0.0150 0.0075 0.0150 12,366 +0.00(+48.51%)
Jul 14, 2021 0.0101 0.0101 0.0101 0.0101 24,000 -0.00(-27.86%)
Jul 13, 2021 0.0119 0.0180 0.0118 0.0140 15,550 +0.00(+19.66%)
Jul 12, 2021 0.0200 0.0250 0.0106 0.0117 78,106 -0.02(-56.67%)
Jul 09, 2021 0.0355 0.0355 0.0150 0.0270 664,908 +0.02(+237.50%)
Jul 08, 2021 0.0080 0.0080 0.0080 0.0080 40,525 +0.00(+6.67%)
Jul 07, 2021 0.0075 0.0075 0.0075 0.0075 250 +0.00(+0.00%)
Jul 06, 2021 0.0075 0.0075 0.0075 0.0075 797 -0.00(-31.82%)
Jul 01, 2021 0.0110 0.0110 0.0110 0 +0.00(+27.91%)
Jun 30, 2021 0.0086 0.0086 0.0086 0.0086 1,750 +0.00(+14.67%)
Jun 29, 2021 0.0073 0.0200 0.0073 0.0075 576,151 +0.00(+2.74%)
Jun 25, 2021 0.0073 0.0073 0.0073 0 -0.00(-33.64%)
Jun 24, 2021 0.0110 0.0110 0.0110 0.0110 76,513 +0.00(+0.00%)
Jun 23, 2021 0.0174 0.0174 0.0110 0.0110 225,000 +0.00(+57.14%)
Jun 22, 2021 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+0.00%)
Jun 21, 2021 0.0070 0.0070 0.0065 0.0070 43,000 +0.00(+0.00%)
Jun 17, 2021 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jun 16, 2021 0.0063 0.0063 0.0060 0.0060 1,100 -0.00(-14.29%)
Jun 15, 2021 0.0058 0.0090 0.0055 0.0070 84,800 +0.00(+27.27%)
Jun 14, 2021 0.0055 0.0055 0.0055 0.0055 100 +0.00(+0.00%)
Jun 08, 2021 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
Jun 04, 2021 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Jun 03, 2021 0.0100 0.0100 0.0055 0.0060 55,625 -0.00(-14.29%)
Jun 02, 2021 0.0070 0.0100 0.0070 0.0070 248,000 +0.00(+27.27%)
Jun 01, 2021 0.0055 0.0070 0.0055 0.0055 172,631 +0.00(+0.00%)
May 28, 2021 0.0055 0.0055 0.0055 0.0055 1,100 -0.00(-21.43%)
May 26, 2021 0.0070 0.0070 0.0070 0 +0.00(+34.62%)
May 25, 2021 0.0052 0.0052 0.0052 0.0052 250 -0.00(-13.33%)
May 20, 2021 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 19, 2021 0.0070 0.0070 0.0070 0.0070 3,175 +0.00(+0.00%)
May 18, 2021 0.0066 0.0070 0.0066 0.0070 2,000 +0.00(+12.90%)
May 13, 2021 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
May 12, 2021 0.0062 0.0062 0.0062 0.0062 100,000 -0.00(-37.37%)
May 11, 2021 0.0099 0.0550 0.0099 0.0099 10,000 +0.00(+59.68%)
May 10, 2021 0.0062 0.0062 0.0052 0.0062 10,835 +0.00(+1.64%)
May 04, 2021 0.0061 0.0061 0.0061 0 -0.00(-38.38%)
May 03, 2021 0.0100 0.0100 0.0099 0.0099 28,200 -0.00(-1.00%)
Apr 29, 2021 0.0100 0.0100 0.0100 0 +0.00(+72.41%)
Apr 28, 2021 0.0066 0.0066 0.0058 0.0058 133,286 -0.01(-47.75%)
Apr 27, 2021 0.0056 0.0111 0.0056 0.0111 128,286 +0.01(+85.00%)
Apr 26, 2021 0.0060 0.0060 0.0060 0.0060 7,125 +0.00(+7.14%)
Apr 23, 2021 0.0056 0.0056 0.0056 0.0056 500 +0.00(+0.00%)
Apr 22, 2021 0.0056 0.0056 0.0056 0.0056 35,000 -0.00(-6.67%)
Apr 19, 2021 0.0060 0.0060 0.0060 0 +0.00(+3.45%)
Apr 13, 2021 0.0058 0.0058 0.0058 0 -0.00(-38.95%)
Apr 12, 2021 0.0058 0.0099 0.0058 0.0095 8,321 +0.00(+55.74%)
Apr 09, 2021 0.0061 0.0061 0.0061 0.0061 172,900 +0.00(+0.00%)
Apr 08, 2021 0.0076 0.0100 0.0054 0.0061 103,930 -0.00(-32.22%)
Apr 06, 2021 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Apr 05, 2021 0.0212 0.0212 0.0069 0.0120 107,000 +0.01(+71.43%)
Mar 31, 2021 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Mar 29, 2021 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Mar 26, 2021 0.0061 0.0069 0.0061 0.0069 21,700 +0.00(+0.00%)
Mar 25, 2021 0.0069 0.0069 0.0060 0.0069 52,050 +0.00(+0.00%)
Mar 24, 2021 0.0069 0.0069 0.0069 0.0069 600 +0.00(+0.00%)
Mar 23, 2021 0.0069 0.0069 0.0069 0.0069 13,500 -0.01(-46.92%)
Mar 22, 2021 0.0080 0.0130 0.0080 0.0130 31,100 +0.01(+78.08%)
Mar 16, 2021 0.0073 0.0073 0.0073 0 -0.00(-1.35%)
Mar 15, 2021 0.0074 0.0074 0.0074 0.0074 74,500 -0.00(-26.00%)
Mar 12, 2021 0.0073 0.0100 0.0073 0.0100 65,000 +0.00(+72.41%)
Mar 11, 2021 0.0160 0.0250 0.0057 0.0058 401,300 -0.01(-61.59%)
Mar 10, 2021 0.0145 0.0200 0.0088 0.0151 688,750 +0.01(+67.78%)
Mar 09, 2021 0.0080 0.0100 0.0061 0.0090 394,312 +0.00(+80.00%)
Mar 05, 2021 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Mar 04, 2021 0.0040 0.0080 0.0030 0.0080 52,145 +0.00(+0.00%)
Mar 03, 2021 0.0080 0.0080 0.0080 0.0080 13,000 +0.00(+0.00%)
Mar 02, 2021 0.0041 0.0080 0.0041 0.0080 20,292 +0.00(+0.00%)
Mar 01, 2021 0.0145 0.0145 0.0041 0.0080 537,229 +0.00(+60.00%)
Feb 26, 2021 0.0220 0.0220 0.0050 0.0050 11,300 -0.00(-16.67%)
Feb 25, 2021 0.0050 0.0090 0.0050 0.0060 40,600 -0.00(-33.33%)
Feb 24, 2021 0.0090 0.0090 0.0090 0.0090 300 +0.00(+80.00%)
Feb 23, 2021 0.0050 0.0050 0.0050 0.0050 3,296 +0.00(+0.00%)
Feb 19, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 18, 2021 0.0050 0.0050 0.0050 0.0050 400 -0.00(-1.96%)
Feb 17, 2021 0.0090 0.0090 0.0051 0.0051 4,571 +0.00(+0.00%)
Feb 16, 2021 0.0051 0.0051 0.0051 0.0051 1,810 +0.00(+2.00%)
Feb 12, 2021 0.0050 0.0090 0.0050 0.0050 60,600 -0.00(-1.96%)
Feb 11, 2021 0.0090 0.0090 0.0051 0.0051 2,030 +0.00(+2.00%)
Feb 10, 2021 0.0050 0.0050 0.0050 0.0050 3,250 -0.00(-28.57%)
Feb 09, 2021 0.0070 0.0070 0.0070 0.0070 3,154 +0.00(+0.00%)
Feb 08, 2021 0.0070 0.0090 0.0070 0.0070 45,650 +0.00(+0.00%)
Feb 04, 2021 0.0070 0.0070 0.0070 0 -0.00(-17.65%)
Feb 03, 2021 0.0070 0.0085 0.0070 0.0085 32,000 +0.00(+70.00%)
Feb 02, 2021 0.0050 0.0050 0.0050 0.0050 375 +0.00(+19.05%)
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.