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 (%)
Dec 30, 2022 0.1750 0.1901 0.1650 0.1901 73,883 +0.00(+1.39%)
Dec 29, 2022 0.1780 0.1880 0.1613 0.1875 10,730 +0.00(+0.11%)
Dec 28, 2022 0.1605 0.1935 0.1600 0.1873 19,250 +0.01(+4.11%)
Dec 27, 2022 0.1875 0.1950 0.1700 0.1799 58,481 -0.01(-4.05%)
Dec 23, 2022 0.1850 0.1875 0.1602 0.1875 18,819 +0.00(+1.35%)
Dec 22, 2022 0.1850 0.1850 0.1620 0.1850 3,726 +0.00(+0.11%)
Dec 21, 2022 0.1900 0.1900 0.1600 0.1848 14,882 -0.01(-2.74%)
Dec 20, 2022 0.1650 0.1900 0.1650 0.1900 27,180 +0.00(+0.00%)
Dec 19, 2022 0.1600 0.1930 0.1600 0.1900 3,422 +0.00(+1.06%)
Dec 16, 2022 0.1840 0.1910 0.1600 0.1880 8,227 -0.01(-3.09%)
Dec 15, 2022 0.1940 0.1940 0.1650 0.1940 11,084 -0.00(-0.51%)
Dec 14, 2022 0.2000 0.2000 0.1702 0.1950 9,983 -0.00(-2.30%)
Dec 13, 2022 0.1880 0.2000 0.1700 0.1996 42,999 +0.02(+11.14%)
Dec 12, 2022 0.1900 0.2000 0.1600 0.1796 29,344 -0.02(-10.20%)
Dec 09, 2022 0.1531 0.2200 0.1531 0.2000 118,864 +0.01(+5.26%)
Dec 08, 2022 0.1798 0.1900 0.1550 0.1900 59,719 -0.01(-5.00%)
Dec 07, 2022 0.2000 0.2250 0.1600 0.2000 183,564 -0.02(-11.11%)
Dec 06, 2022 0.1550 0.2300 0.1303 0.2250 233,713 +0.07(+45.16%)
Dec 05, 2022 0.1480 0.1550 0.1250 0.1550 16,745 +0.01(+4.73%)
Dec 02, 2022 0.1500 0.1500 0.1200 0.1480 26,200 -0.02(-9.76%)
Dec 01, 2022 0.1202 0.1689 0.1200 0.1640 43,614 -0.01(-2.96%)
Nov 30, 2022 0.0100 0.1800 0.0100 0.1690 49,264 +0.01(+9.03%)
Nov 28, 2022 0.1550 0 -0.02(-12.87%)
Nov 25, 2022 0.1300 0.1779 0.1200 0.1779 14,277 +0.02(+11.19%)
Nov 23, 2022 0.1400 0.1790 0.1300 0.1600 62,394 -0.03(-15.66%)
Nov 22, 2022 0.1700 0.1897 0.1600 0.1897 32,762 +0.01(+5.04%)
Nov 21, 2022 0.1700 0.2174 0.1700 0.1806 24,773 -0.01(-4.95%)
Nov 18, 2022 0.2250 0.2250 0.1753 0.1900 21,385 -0.04(-15.56%)
Nov 17, 2022 0.1850 0.2300 0.1750 0.2250 217,310 +0.04(+21.62%)
Nov 16, 2022 0.1800 0.1900 0.1700 0.1850 118,253 +0.01(+5.71%)
Nov 15, 2022 0.1650 0.1750 0.1650 0.1750 35,855 +0.01(+6.06%)
Nov 14, 2022 0.1700 0.1750 0.1460 0.1650 265,840 +0.01(+3.13%)
Nov 11, 2022 0.1698 0.1698 0.1400 0.1600 15,662 -0.00(-1.23%)
Nov 10, 2022 0.1675 0.1775 0.1450 0.1620 14,327 -0.02(-8.73%)
Nov 09, 2022 0.1775 0.1775 0.1500 0.1775 7,820 +0.00(+0.00%)
Nov 08, 2022 0.1800 0.1800 0.1500 0.1775 51,219 +0.01(+4.47%)
Nov 07, 2022 0.1602 0.1900 0.1602 0.1699 96,669 -0.01(-5.08%)
Nov 04, 2022 0.1400 0.1790 0.1400 0.1790 26,349 +0.00(+0.06%)
Nov 03, 2022 0.1700 0.1789 0.1601 0.1789 18,970 -0.01(-5.64%)
Nov 02, 2022 0.1594 0.1896 0.1562 0.1896 23,308 -0.01(-3.27%)
Nov 01, 2022 0.1559 0.1960 0.1557 0.1960 38,001 +0.02(+9.13%)
Oct 31, 2022 0.1554 0.1796 0.1554 0.1796 3,569 -0.00(-0.06%)
Oct 28, 2022 0.1620 0.1797 0.1501 0.1797 33,257 +0.01(+5.71%)
Oct 27, 2022 0.1619 0.1795 0.1617 0.1700 22,889 -0.01(-5.50%)
Oct 26, 2022 0.1700 0.2100 0.1500 0.1799 138,670 -0.01(-7.65%)
Oct 25, 2022 0.1650 0.1948 0.1650 0.1948 23,355 +0.00(+0.00%)
Oct 24, 2022 0.2298 0.2298 0.1650 0.1948 95,697 -0.01(-7.11%)
Oct 21, 2022 0.2400 0.2400 0.1910 0.2097 79,281 -0.02(-8.83%)
Oct 20, 2022 0.1889 0.2680 0.1889 0.2300 348,626 +0.03(+15.00%)
Oct 19, 2022 0.1724 0.2050 0.1600 0.2000 74,990 +0.03(+17.58%)
Oct 18, 2022 0.1610 0.1900 0.1600 0.1701 36,392 -0.00(-2.80%)
Oct 17, 2022 0.1700 0.2095 0.1700 0.1750 55,704 -0.00(-2.62%)
Oct 14, 2022 0.1799 0.1897 0.1410 0.1797 101,635 -0.00(-0.11%)
Oct 13, 2022 0.1605 0.2000 0.1605 0.1799 22,066 -0.01(-5.32%)
Oct 12, 2022 0.1990 0.2050 0.1605 0.1900 66,474 +0.00(+1.06%)
Oct 11, 2022 0.1700 0.1889 0.1700 0.1880 7,400 -0.01(-3.59%)
Oct 10, 2022 0.1878 0.1950 0.1700 0.1950 10,378 -0.01(-4.88%)
Oct 07, 2022 0.1901 0.2050 0.1610 0.2050 26,220 -0.00(-0.92%)
Oct 06, 2022 0.1700 0.2095 0.1700 0.2069 52,227 -0.00(-1.15%)
Oct 05, 2022 0.2000 0.2093 0.1762 0.2093 41,758 +0.01(+4.65%)
Oct 04, 2022 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.32%)
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.