Tempus Applied Solutions Historical Data - TMPS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tempus Applied Solutions Holdings, Inc. (QB) TMPS Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00302 -1.57% 0.18898 0.219 0.1751 0.18355 0.192 16:00:04
more quote information »

TMPS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.23990.23990.1750.217764k166k106k-0.05092-21.23%
1 Month0.2750.3090.150.26394k696k112k-0.08602-31.28%
3 Months0.328350.510.150.31764k696k168k-0.13937-42.45%
6 Months0.081.070.030.407903M327k0.10898136.23%
1 Year0.351.070.030.403503M169k-0.16102-46.01%
3 Years9.7150.030.426903M64k-9.51102-98.05%
5 Years9.7150.030.426903M64k-9.51102-98.05%

TMPS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 20170.1889799-0.00302-1.57%0.17509990.218999955,908
Oct 19 20170.192-0.033-14.67%0.18250.217999963,791
Oct 18 20170.22499990.0141+6.69%0.18799990.2249999166,259
Oct 17 20170.2108999-0.0001-0.05%0.17499990.210899999,457
Oct 16 20170.2109999-0.0228-9.75%0.20999990.233799992,061
Oct 13 20170.2337999-0.00771-3.19%0.20.2398999106,445
Oct 12 20170.24151-0.00449-1.83%0.2240.27742,969
Oct 11 20170.2460.009+3.80%0.21099990.28128,202
Oct 10 20170.2370.00711+3.09%0.23499990.27919,952
Oct 09 20170.22989-0.033209-12.62%0.21999990.229893,700
Oct 06 20170.263099-0.009901-3.63%0.23999990.287999927,329
Oct 05 20170.2730.003+1.11%0.270.287999926,089
Oct 04 20170.270.0001001+0.04%0.25999990.28950,700
Oct 03 20170.26989990.0049+1.85%0.25999990.269899977,892
Oct 02 20170.2649999-0.0149-5.32%0.23199990.289999921,427
Sep 29 20170.2799-0.01473-5%0.150.2989999695,613
Sep 28 20170.2946299-0.00037-0.13%0.24699990.3077183,168
Sep 27 20170.29499990.0149999+5.36%0.24609990.298138,098
Sep 26 20170.28-0.0098-3.38%0.250.2903142,709
Sep 25 20170.2897999-0.0002-0.07%0.2460.308999995,047
Sep 22 20170.28999990.00+0.00%0.26050.294117956,031
Sep 21 20170.2899999-0.008-2.68%0.250.289999940,093
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.