ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TAOP Taoping Inc BVI

0.585
0.0182 (3.21%)
Sep 18 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock