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
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
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
  -0.03 -13.64% 0.19 0.214 0.19 0.1901 0.22 15:57:44
more quote information »

TMPS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.199050.2650.1760.248015k98k45k-0.00905-4.55%
1 Month0.260.270.1510.22292k176k45k-0.07-26.92%
3 Months0.2750.3090.1320.23822k696k84k-0.085-30.91%
6 Months0.071.070.070.40282k3M342k0.12171.43%
1 Year0.21.070.030.392503M179k-0.01-5.00%
3 Years9.7150.030.414303M65k-9.51-98.04%
5 Years9.7150.030.414303M65k-9.51-98.04%

TMPS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 15 20170.1899999-0.03-13.64%0.18999990.21416,800
Dec 14 20170.2199999-0.03-12%0.20499990.2514,725
Dec 13 20170.250.00+0.00%0.17599990.264999966,800
Dec 12 20170.250.0003001+0.12%0.20999990.259999930,196
Dec 11 20170.2496999-0.0003-0.12%0.230680.2515,003
Dec 08 20170.250.0550001+28.21%0.19904990.259999998,058
Dec 07 20170.19499990.0061+3.23%0.18999990.1961551,150
Dec 06 20170.1888999-0.00622-3.19%0.16509990.19483,200
Dec 05 20170.19512-0.00268-1.35%0.15099990.199799939,075
Dec 04 20170.1977999-0.0112-5.36%0.17499990.20940,326
Dec 01 20170.2090.0190001+10.00%0.1570.209999924,329
Nov 30 20170.1899999-0.01-5%0.16130.209999919,450
Nov 29 20170.2-0.029-12.66%0.1570.22964,509
Nov 28 20170.2290.0109901+5.04%0.20.22938,233
Nov 27 20170.2180099-0.04989-18.62%0.17589990.268175,578
Nov 24 20170.2678999-0.002-0.74%0.2310.276,370
Nov 22 20170.26989990.0083+3.17%0.26800990.2713,950
Nov 21 20170.2615999-0.0084-3.11%0.24160.266244,225
Nov 20 20170.270.00+0.00%0.24790090.272,150
Nov 17 20170.270.0100001+3.85%0.24009990.2721,941
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.