Skip to main content

Tianrong Internet Products and Services Inc (OP: TIPS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.2000 0.2400 0.2000 0.2300 20,317 -0.01(-5.74%)
Aug 30, 2022 0.2399 0.2499 0.1741 0.2440 195,763 -0.01(-2.36%)
Aug 29, 2022 0.2800 0.2900 0.2300 0.2499 224,087 +0.01(+4.13%)
Aug 26, 2022 0.2560 0.2790 0.2400 0.2400 67,169 -0.04(-14.26%)
Aug 25, 2022 0.2525 0.3290 0.2400 0.2799 81,720 -0.04(-12.50%)
Aug 24, 2022 0.3200 0.3600 0.2001 0.3199 388,079 +0.04(+14.29%)
Aug 23, 2022 0.1900 0.3000 0.1530 0.2799 735,524 +0.09(+51.30%)
Aug 22, 2022 0.1099 0.2050 0.0950 0.1850 439,585 +0.08(+68.33%)
Aug 19, 2022 0.1176 0.1176 0.0840 0.1099 120,714 -0.01(-7.02%)
Aug 18, 2022 0.1200 0.1200 0.1182 0.1182 2,600 +0.01(+7.45%)
Aug 17, 2022 0.1111 0.1490 0.0701 0.1100 98,608 -0.02(-13.66%)
Aug 16, 2022 0.1150 0.1274 0.1105 0.1274 47,487 +0.01(+6.26%)
Aug 15, 2022 0.1564 0.1564 0.1000 0.1199 513,034 -0.04(-23.34%)
Aug 12, 2022 0.1600 0.1600 0.1380 0.1564 46,482 -0.00(-2.25%)
Aug 11, 2022 0.1495 0.1600 0.1400 0.1600 65,636 -0.01(-5.49%)
Aug 10, 2022 0.1698 0.1698 0.1400 0.1693 123,698 +0.02(+12.12%)
Aug 09, 2022 0.1501 0.1700 0.1501 0.1510 9,050 -0.01(-4.43%)
Aug 08, 2022 0.1800 0.1800 0.1510 0.1580 65,784 -0.02(-12.22%)
Aug 05, 2022 0.1700 0.1800 0.1510 0.1800 22,458 +0.01(+5.88%)
Aug 04, 2022 0.1700 0.1700 0.1500 0.1700 9,450 +0.01(+4.62%)
Aug 03, 2022 0.1563 0.1625 0.1501 0.1625 8,800 -0.01(-4.41%)
Aug 02, 2022 0.1800 0.1800 0.1406 0.1700 5,100 -0.02(-10.05%)
Aug 01, 2022 0.1800 0.1890 0.1601 0.1890 60,800 +0.01(+5.00%)
Jul 29, 2022 0.1700 0.1800 0.1690 0.1800 27,300 +0.01(+6.07%)
Jul 28, 2022 0.1450 0.1700 0.1450 0.1697 18,712 +0.01(+5.93%)
Jul 27, 2022 0.2296 0.2296 0.1600 0.1602 6,301 -0.01(-4.36%)
Jul 26, 2022 0.1400 0.1999 0.1400 0.1675 116,025 +0.01(+4.75%)
Jul 25, 2022 0.1900 0.2000 0.1500 0.1599 163,837 -0.02(-11.12%)
Jul 22, 2022 0.1700 0.2028 0.1520 0.1799 168,735 +0.01(+5.82%)
Jul 21, 2022 0.1749 0.1799 0.1600 0.1700 47,516 +0.02(+12.58%)
Jul 20, 2022 0.1500 0.1900 0.1400 0.1510 119,675 -0.04(-22.88%)
Jul 19, 2022 0.1749 0.1958 0.1502 0.1958 14,566 +0.01(+5.90%)
Jul 18, 2022 0.1800 0.1921 0.1511 0.1849 14,323 -0.01(-6.76%)
Jul 15, 2022 0.1150 0.1985 0.1150 0.1983 32,901 +0.03(+16.65%)
Jul 14, 2022 0.1500 0.1910 0.1401 0.1700 375,526 -0.02(-10.53%)
Jul 13, 2022 0.1500 0.1900 0.1500 0.1900 10,801 -0.01(-5.00%)
Jul 12, 2022 0.1601 0.2000 0.1601 0.2000 500 -0.00(-1.86%)
Jul 11, 2022 0.1700 0.2040 0.1700 0.2038 13,415 +0.01(+4.78%)
Jul 08, 2022 0.1702 0.2040 0.1702 0.1945 20,775 -0.00(-1.32%)
Jul 07, 2022 0.1874 0.1974 0.1701 0.1971 46,294 -0.00(-2.33%)
Jul 06, 2022 0.1710 0.2049 0.1600 0.2018 36,423 +0.03(+14.99%)
Jul 05, 2022 0.1510 0.2249 0.1510 0.1755 50,577 -0.05(-23.43%)
Jul 01, 2022 0.2292 0.2292 0.2292 0.2292 100 +0.02(+11.80%)
Jun 30, 2022 0.2195 0.2295 0.2000 0.2050 14,550 -0.00(-2.15%)
Jun 29, 2022 0.1553 0.2199 0.1553 0.2095 57,364 -0.01(-4.77%)
Jun 28, 2022 0.2000 0.2295 0.1900 0.2200 27,291 +0.00(+0.05%)
Jun 27, 2022 0.2001 0.2200 0.1901 0.2199 18,867 +0.01(+4.61%)
Jun 24, 2022 0.1702 0.2296 0.1702 0.2102 101,400 -0.02(-8.17%)
Jun 23, 2022 0.2000 0.2289 0.1701 0.2289 22,924 +0.03(+14.45%)
Jun 22, 2022 0.2100 0.2197 0.1800 0.2000 60,393 -0.02(-9.09%)
Jun 21, 2022 0.2296 0.2296 0.2000 0.2200 53,575 -0.01(-4.18%)
Jun 17, 2022 0.2000 0.2500 0.2000 0.2296 82,387 +0.01(+4.46%)
Jun 16, 2022 0.2529 0.2530 0.1890 0.2198 112,886 +0.02(+9.90%)
Jun 15, 2022 0.2285 0.2400 0.1802 0.2000 74,873 +0.00(+0.00%)
Jun 14, 2022 0.1798 0.2386 0.1700 0.2000 65,013 +0.04(+28.78%)
Jun 13, 2022 0.0500 0.2100 0.0500 0.1553 40,716 -0.06(-28.53%)
Jun 10, 2022 0.2100 0.2173 0.1710 0.2173 45,959 +0.00(+0.00%)
Jun 09, 2022 0.2179 0.2179 0.1901 0.2173 28,831 -0.00(-0.28%)
Jun 08, 2022 0.2498 0.2498 0.1910 0.2179 68,589 -0.03(-12.70%)
Jun 07, 2022 0.0515 0.2910 0.0515 0.2496 70,584 -0.04(-14.23%)
Jun 06, 2022 0.3299 0.3299 0.2202 0.2910 9,592 +0.00(+0.00%)
Jun 03, 2022 0.3469 0.3499 0.2500 0.2910 31,397 -0.01(-3.00%)
Jun 02, 2022 0.2500 0.3499 0.2500 0.3000 103,642 -0.02(-6.25%)
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.