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 (%)
May 31, 2022 0.2000 0.3300 0.1612 0.3150 137,868 +0.11(+50.72%)
May 27, 2022 0.2090 0.2090 0.2090 0.2090 1,521 -0.00(-0.48%)
May 25, 2022 0.2100 50 +0.01(+4.06%)
May 24, 2022 0.1661 0.2149 0.1661 0.2018 16,210 +0.01(+6.21%)
May 23, 2022 0.1790 0.2050 0.1790 0.1900 48,849 +0.00(+0.53%)
May 20, 2022 0.1700 0.2000 0.1600 0.1890 90,789 -0.00(-0.37%)
May 19, 2022 0.2000 0.2099 0.1502 0.1897 24,801 -0.02(-9.67%)
May 18, 2022 0.1998 0.2100 0.1701 0.2100 11,380 +0.01(+5.11%)
May 17, 2022 0.1050 0.2138 0.1050 0.1998 20,021 +0.00(+0.00%)
May 16, 2022 0.1600 0.2188 0.1500 0.1998 85,886 -0.02(-9.06%)
May 13, 2022 0.1894 0.2200 0.1515 0.2197 18,410 +0.03(+16.00%)
May 12, 2022 0.1894 0.2000 0.1521 0.1894 24,770 -0.02(-9.81%)
May 11, 2022 0.2000 0.2200 0.1900 0.2100 17,930 -0.02(-10.64%)
May 10, 2022 0.2132 0.2488 0.1000 0.2350 65,258 -0.01(-4.08%)
May 09, 2022 0.2500 0.2750 0.2200 0.2450 46,760 -0.03(-10.91%)
May 06, 2022 0.2069 0.2750 0.2069 0.2750 88,891 +0.04(+14.58%)
May 05, 2022 0.2500 0.2699 0.2201 0.2400 112,956 -0.03(-10.98%)
May 04, 2022 0.2550 0.2720 0.2530 0.2696 67,481 -0.02(-7.03%)
May 03, 2022 0.2510 0.3010 0.2510 0.2900 12,424 +0.01(+3.57%)
May 02, 2022 0.2502 0.2898 0.2500 0.2800 51,208 -0.01(-3.41%)
Apr 29, 2022 0.2600 0.2950 0.2350 0.2899 34,919 +0.03(+11.50%)
Apr 28, 2022 0.2797 0.2799 0.2500 0.2600 69,752 -0.02(-7.41%)
Apr 27, 2022 0.2887 0.2887 0.2500 0.2808 26,740 +0.01(+4.08%)
Apr 26, 2022 0.2622 0.2878 0.2403 0.2698 29,005 -0.01(-3.64%)
Apr 25, 2022 0.2100 0.2946 0.2100 0.2800 76,697 -0.01(-4.96%)
Apr 22, 2022 0.2900 0.2960 0.2010 0.2946 236,476 +0.00(+1.59%)
Apr 21, 2022 0.2500 0.3199 0.2500 0.2900 70,122 -0.01(-3.33%)
Apr 20, 2022 0.2000 0.3200 0.2000 0.3000 65,897 -0.02(-6.25%)
Apr 19, 2022 0.3990 0.3990 0.2500 0.3200 101,074 -0.03(-9.86%)
Apr 18, 2022 0.3800 0.3800 0.2750 0.3550 221,637 -0.03(-6.58%)
Apr 14, 2022 0.3970 0.4000 0.3200 0.3800 139,708 -0.02(-4.50%)
Apr 13, 2022 0.3100 0.4000 0.2701 0.3979 484,327 +0.09(+28.35%)
Apr 12, 2022 0.2902 0.3200 0.2700 0.3100 216,474 -0.03(-8.72%)
Apr 11, 2022 0.3200 0.3450 0.2999 0.3396 243,078 +0.04(+13.20%)
Apr 08, 2022 0.2960 0.3000 0.2510 0.3000 293,722 +0.03(+11.11%)
Apr 07, 2022 0.1900 0.2900 0.1850 0.2700 717,380 +0.09(+52.54%)
Apr 06, 2022 0.1850 0.1900 0.1600 0.1770 205,954 -0.01(-4.32%)
Apr 05, 2022 0.1550 0.1850 0.1500 0.1850 110,523 +0.02(+15.62%)
Apr 04, 2022 0.1869 0.1869 0.1510 0.1600 46,058 -0.02(-10.61%)
Apr 01, 2022 0.1750 0.1999 0.1402 0.1790 243,610 -0.02(-10.50%)
Mar 31, 2022 0.1898 0.2100 0.1700 0.2000 169,200 +0.01(+5.37%)
Mar 30, 2022 0.1800 0.1900 0.1500 0.1898 17,200 -0.00(-1.40%)
Mar 29, 2022 0.1210 0.1945 0.1210 0.1925 50,679 +0.02(+13.50%)
Mar 28, 2022 0.1301 0.1943 0.1301 0.1696 70,369 -0.02(-12.80%)
Mar 25, 2022 0.1650 0.1997 0.1200 0.1945 293,305 +0.01(+5.14%)
Mar 24, 2022 0.2100 0.2300 0.1100 0.1850 657,767 -0.02(-11.90%)
Mar 23, 2022 0.1800 0.2150 0.1250 0.2100 220,244 -0.01(-2.33%)
Mar 22, 2022 0.2200 0.2589 0.1601 0.2150 31,054 -0.01(-2.27%)
Mar 21, 2022 0.0550 0.2500 0.0550 0.2200 17,564 +0.00(+0.00%)
Mar 18, 2022 0.2200 0.2500 0.2000 0.2200 29,683 +0.01(+4.76%)
Mar 17, 2022 0.2449 0.2449 0.1810 0.2100 40,001 -0.03(-14.25%)
Mar 16, 2022 0.2400 0.2800 0.2000 0.2449 131,702 +0.03(+16.62%)
Mar 15, 2022 0.2385 0.2385 0.1700 0.2100 51,036 -0.03(-12.50%)
Mar 14, 2022 0.2700 0.2900 0.2020 0.2400 84,471 -0.03(-11.11%)
Mar 11, 2022 0.1313 0.3667 0.0810 0.2700 798,099 +0.14(+114.29%)
Mar 10, 2022 0.1313 0.1313 0.1050 0.1260 70,689 -0.00(-3.08%)
Mar 09, 2022 0.1100 0.1350 0.0940 0.1300 165,523 +0.03(+23.81%)
Mar 08, 2022 0.1170 0.1170 0.0900 0.1050 75,250 -0.01(-10.26%)
Mar 07, 2022 0.1194 0.1194 0.1010 0.1170 103,832 -0.00(-2.01%)
Mar 04, 2022 0.1295 0.1380 0.1103 0.1194 103,991 -0.02(-13.48%)
Mar 03, 2022 0.1235 0.1448 0.1100 0.1380 110,946 +0.00(+0.95%)
Mar 02, 2022 0.1495 0.1495 0.1206 0.1367 6,678 -0.02(-11.81%)
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.