Tempus Applied Solutions Historical Data - TMPS

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
ULTIMATE TRADER
Monthly Subscription
for only
$72.99
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
  -0.09227 -23.67% 0.29763 0.3899 0.27 0.3899 0.3899 16:30:17
more quote information »

TMPS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.39990.4240.270.385641k694k140k-0.10227-25.57%
1 Month0.3830.510.270.378041k694k230k-0.08537-22.29%
3 Months0.0551.070.030.435110k3M593k0.24263441.15%
6 Months0.281.070.030.426603M283k0.017636.30%
1 Year0.651.070.030.425103M145k-0.35237-54.21%
3 Years9.7150.030.452203M59k-9.40237-96.93%
5 Years9.7150.030.452203M59k-9.40237-96.93%

TMPS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 22 20170.29763-0.09227-23.67%0.270.3898999694,338
Aug 21 20170.38989990.0049+1.27%0.340.397399941,318
Aug 18 20170.38499990.035+10.00%0.34749990.4199999241,095
Aug 17 20170.3499999-0.05-12.5%0.3350.3797999120,585
Aug 16 20170.40.00+0.00%0.3470.423999998,105
Aug 15 20170.40.04+11.11%0.3350.4196,978
Aug 14 20170.36-0.01591-4.23%0.3050.5049999513,095
Aug 11 20170.37591-0.00709-1.85%0.31499990.4164,386
Aug 10 20170.3829999-0.057-12.95%0.36070.4699999183,809
Aug 09 20170.4399999-0.0275-5.88%0.41549990.485205,253
Aug 08 20170.4675-0.0025-0.53%0.430.4982,133
Aug 07 20170.46999990.0149999+3.30%0.360.5099999309,191
Aug 04 20170.4550.0350001+8.33%0.38010.467200,572
Aug 03 20170.41999990.0799999+23.53%0.330.4199999234,977
Aug 02 20170.34-0.02-5.56%0.31999990.3650999262,052
Aug 01 20170.360.0101+2.89%0.30009990.365128,294
Jul 31 20170.34990.0189+5.71%0.29350.3499295,934
Jul 28 20170.3310.0013001+0.39%0.280.37551,438
Jul 27 20170.3296999-0.0298-8.29%0.30509990.3625294,103
Jul 26 20170.35949990.0045+1.27%0.310.3625266,808
Jul 25 20170.3549999-0.0315-8.15%0.340.3829999210,148
Jul 24 20170.3865-0.0335-7.98%0.360.4379999218,581
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.