Taoping Inc BVI More Historical Data - TAOP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Taoping Inc BVI (TAOP)
Taoping Inc BVI (TAOP) Historical

TAOP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	0.585	0.0182	3.21%	0.5469	0.597	0.5469	143,194
Sep 17 2024	0.5668	-0.0122	-2.11%	0.565	0.5785	0.55011	30,470
Sep 16 2024	0.579	0.0505	9.56%	0.559	0.58	0.53	102,813
Sep 13 2024	0.5285	0.0397	8.12%	0.4805	0.5338	0.4805	48,398
Sep 12 2024	0.4888	-0.0178	-3.51%	0.4706	0.494935	0.4706	29,056
Sep 11 2024	0.5066	-0.0214	-4.05%	0.5275	0.568	0.45	337,293
Sep 10 2024	0.528	0.118	28.78%	0.4174	0.53	0.4107	257,209
Sep 09 2024	0.41	-0.0287	-6.54%	0.43	0.43	0.390318	126,997
Sep 06 2024	0.4387	-0.0216	-4.69%	0.47	0.4979	0.4347	203,825
Sep 05 2024	0.4603	-0.0441	-8.74%	0.5011	0.528	0.4603	1,156,511
Sep 04 2024	0.5044	-0.0226	-4.29%	0.50	0.548	0.4811	191,308
Sep 03 2024	0.527	-0.0375	-6.64%	0.53	0.59	0.491249	380,840
Aug 30 2024	0.5645	0.0073	1.31%	0.5511	0.5899	0.516931	82,058
Aug 29 2024	0.5572	-0.0224	-3.86%	0.5795	0.598	0.5376	65,382
Aug 28 2024	0.5796	0.00885	1.55%	0.567	0.59	0.5421	136,648
Aug 27 2024	0.57075	0.00585	1.04%	0.589	0.589	0.55	27,433
Aug 26 2024	0.564899	0.0215	3.96%	0.56	0.5821	0.5434	42,466
Aug 23 2024	0.5434	-0.0106	-1.91%	0.53	0.554	0.53	20,252
Aug 22 2024	0.554	0.015	2.78%	0.53	0.568	0.53	40,294
Aug 21 2024	0.539	0.003	0.56%	0.5206	0.5594	0.5107	30,438
Aug 20 2024	0.536	-0.0044	-0.81%	0.54	0.5688	0.5101	90,161
Aug 19 2024	0.5404	-0.009	-1.64%	0.549	0.549	0.5103	78,987
Aug 16 2024	0.5494	0.0343	6.66%	0.50	0.5499	0.48	201,414
Aug 15 2024	0.5151	0.0051	1.00%	0.53	0.551	0.513	45,400
Aug 14 2024	0.51	-0.006	-1.16%	0.529	0.5291	0.4941	10,107
Aug 13 2024	0.516	0.028	5.74%	0.51	0.529	0.50	15,020
Aug 12 2024	0.488	-0.0171	-3.39%	0.549	0.5601	0.4505	219,041
Aug 09 2024	0.5051	-0.0149	-2.87%	0.505	0.5302	0.48	152,543
Aug 08 2024	0.52	-0.067	-11.41%	0.5701	0.5923	0.5158	105,053
Aug 07 2024	0.586999	-0.016	-2.65%	0.605	0.628	0.5758	70,159
Aug 06 2024	0.603	-0.0519	-7.92%	0.64	0.679	0.5701	328,539
Aug 05 2024	0.6549	-0.025	-3.68%	0.629499	0.6556	0.6031	34,659
Aug 02 2024	0.6799	-0.0106	-1.54%	0.6898	0.6899	0.651	38,633
Aug 01 2024	0.6905	-0.0485	-6.56%	0.6948	0.7369	0.681	90,063
Jul 31 2024	0.739	0.13	21.35%	0.61	0.75	0.60	874,059
Jul 30 2024	0.609	-0.0007	-0.11%	0.62	0.62	0.58	296,777
Jul 29 2024	0.6097	-0.0073	-1.18%	0.6201	0.6422	0.58965	131,490
Jul 26 2024	0.617	-0.011	-1.75%	0.636	0.65	0.605501	145,144
Jul 25 2024	0.628	-0.0218	-3.35%	0.65	0.651	0.613201	29,292
Jul 24 2024	0.6498	0.0197	3.13%	0.632	0.649999	0.5888	258,730
Jul 23 2024	0.6301	-0.03359	-5.06%	0.6588	0.66	0.6259	68,852
Jul 22 2024	0.663688	-0.00731	-1.09%	0.65	0.6789	0.637	86,360
Jul 19 2024	0.671	0.021	3.23%	0.6737	0.6794	0.6402	39,789
Jul 18 2024	0.65	-0.04	-5.80%	0.70	0.701	0.64	564,732
Jul 17 2024	0.69	0.0003	0.04%	0.684	0.696	0.67	33,443
Jul 16 2024	0.6897	-0.0106	-1.51%	0.708	0.708	0.6655	76,696
Jul 15 2024	0.7003	0.00572	0.82%	0.726	0.726	0.67	198,020
Jul 12 2024	0.69458	-0.02042	-2.86%	0.7001	0.7299	0.677	135,924
Jul 11 2024	0.715	0.001	0.14%	0.693	0.72	0.6867	52,620
Jul 10 2024	0.714	0.024	3.48%	0.70	0.7229	0.6716	138,265
Jul 09 2024	0.69	-0.008	-1.15%	0.698	0.71	0.6895	60,196
Jul 08 2024	0.698	0.008	1.16%	0.7385	0.7385	0.679	192,195
Jul 05 2024	0.69	-0.0003	-0.04%	0.69	0.7098	0.6711	28,492
Jul 03 2024	0.6903	-0.0097	-1.39%	0.7277	0.7277	0.68	30,268
Jul 02 2024	0.70	-0.0267	-3.67%	0.7085	0.7263	0.6505	169,574
Jul 01 2024	0.7267	0.025	3.56%	0.7024	0.7345	0.7023	17,649
Jun 28 2024	0.7017	-0.0213	-2.95%	0.726	0.759	0.6904	110,911
Jun 27 2024	0.723	-0.0234	-3.14%	0.734	0.7699	0.712	154,472
Jun 26 2024	0.7464	0.0026	0.35%	0.7502	0.7502	0.71	67,241
Jun 25 2024	0.7438	0.0338	4.76%	0.7096	0.777	0.7081	144,320
Jun 24 2024	0.71	-0.0152	-2.10%	0.73	0.758	0.701	277,756
Jun 21 2024	0.7252	-0.0085	-1.16%	0.74	0.74	0.7118	96,100

Taoping Inc BVI

Delayed Upgrade Clock