Taoping Inc BVI More Historical Data - TAOP | ADVFN

Register to chat with like-minded investors on our interactive forums.

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 20 2024	0.569	-0.0004	-0.07%	0.571	0.5993	0.543	43,387
Sep 19 2024	0.5694	-0.0156	-2.67%	0.604	0.61025	0.5544	41,136
Sep 18 2024	0.585	0.0182	3.21%	0.5469	0.597	0.5469	148,098
Sep 17 2024	0.5668	-0.0122	-2.11%	0.565	0.579	0.55011	31,470
Sep 16 2024	0.579	0.0505	9.56%	0.559	0.58	0.53	102,995
Sep 13 2024	0.5285	0.0397	8.12%	0.4805	0.5338	0.4805	48,408
Sep 12 2024	0.4888	-0.0178	-3.51%	0.51	0.51	0.4706	38,424
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%	0.4305	0.53	0.4107	257,259
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	207,527
Sep 05 2024	0.4603	-0.0441	-8.74%	0.53	0.535	0.4603	1,195,150
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	384,044
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%	0.57	0.57	0.48	259,301
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%	0.50	0.529	0.50	20,766
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%	0.65	0.6556	0.6031	34,695
Aug 02 2024	0.6799	-0.0106	-1.54%	0.6698	0.6899	0.651	38,736
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%	0.66	0.669	0.613201	31,416
Jul 24 2024	0.6498	0.0197	3.13%	0.676	0.676	0.5888	281,060
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	87,874
Jul 19 2024	0.671	0.021	3.23%	0.689	0.689	0.6402	41,179
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%	0.68	0.696	0.67	34,576
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	52,659
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	0.0037	0.51%	0.7024	0.7345	0.7023	17,649
Jun 28 2024	0.723	0.00	0.00%	0.723	0.723	0.723	0
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

Taoping Inc BVI

Delayed Upgrade Clock