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

Get Started

Home
Investing
Stocks
USA
USOTC
Tingo Group Inc (CE) (TIOG)
Tingo Group Inc (CE) (TIOG) Historical

TIOG Tingo Group Inc (CE)

0.015

0.0047 (45.63%)

Jun 07 2024 - Closed

Delayed by 15 minutes

TIOG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.015	0.0047	45.63%	0.0114	0.0175	0.0114	7,868
Jun 06 2024	0.0103	-0.0077	-42.78%	0.0349	0.04	0.0101	10,231
Jun 05 2024	0.018	-0.012	-40.00%	0.0055	0.04	0.0055	186,008
Jun 04 2024	0.03	-0.0049	-14.04%	0.0051	0.04	0.0051	60,904
Jun 03 2024	0.0349	0.0305	693.18%	0.0044	0.04	0.0044	72,597
May 31 2024	0.0044	-0.0106	-70.67%	0.004	0.0044	0.004	2,327
May 30 2024	0.015	-0.0049	-24.62%	0.003	0.04	0.003	138,996
May 29 2024	0.0199	0.0099	99.00%	0.0022	0.02	0.0022	273,866
May 28 2024	0.01	-0.004	-28.57%	0.014	0.014	0.01	13,825
May 24 2024	0.014	0.0001	0.72%	0.01	0.014	0.01	47,052
May 23 2024	0.0139	0.0069	98.57%	0.008	0.0139	0.008	111,258
May 22 2024	0.007	0.003	75.00%	0.004	0.007	0.004	16,368
May 21 2024	0.004	-0.0049	-55.06%	0.004	0.004	0.004	6,218
May 20 2024	0.0089	0.0049	122.50%	0.004	0.009	0.004	114,897
May 17 2024	0.004	0.00	0.00%	0.004	0.004	0.004	68,155
May 16 2024	0.004	-0.004	-50.00%	0.002	0.004	0.002	29,386
May 15 2024	0.008	0.003	60.00%	0.005	0.008	0.005	69,761
May 14 2024	0.005	-0.0089	-64.03%	0.0019	0.005	0.0019	901,472
May 13 2024	0.0139	0.0121	672.22%	0.0018	0.0139	0.0001	222,734
May 10 2024	0.0018	0.0001	5.88%	0.0017	0.0018	0.0017	217,583
May 09 2024	0.0017	0.00	0.00%	0.0017	0.0017	0.0017	57,662
May 08 2024	0.0017	-0.0003	-15.00%	0.0013	0.0017	0.0013	97,002
May 07 2024	0.002	-0.0001	-4.76%	0.002	0.002	0.002	9,768
May 06 2024	0.0021	0.0001	5.00%	0.0019	0.01695	0.0019	44,313
May 03 2024	0.002	-0.0001	-4.76%	0.002	0.0021	0.002	12,374
May 02 2024	0.0021	0.0001	5.00%	0.002	0.0021	0.002	51,905
May 01 2024	0.002	-0.0179	-89.95%	0.01	0.0198	0.0015	275,159
Apr 30 2024	0.0199	0.0184	1,226.67%	0.002	0.0199	0.0014	774,841
Apr 29 2024	0.0015	-0.0002	-11.76%	0.0014	0.0015	0.0014	80,643
Apr 26 2024	0.0017	0.0002	13.33%	0.0015	0.0017	0.0015	116,033
Apr 25 2024	0.0015	0.00	0.00%	0.0013	0.002	0.0013	3,202
Apr 24 2024	0.0015	-0.0005	-25.00%	0.0013	0.0015	0.0013	4,168
Apr 23 2024	0.002	0.0002	11.11%	0.002	0.005	0.0017	1,306,965
Apr 22 2024	0.0018	0.0003	20.00%	0.0013	0.04	0.0013	273,307
Apr 19 2024	0.0015	0.0001	7.14%	0.0013	0.0398	0.0013	154,997
Apr 18 2024	0.0014	-0.0011	-44.00%	0.0013	0.0014	0.0013	17,168
Apr 17 2024	0.0025	-0.0016	-39.02%	0.0013	0.0025	0.0013	57,440
Apr 16 2024	0.0041	-0.0011	-21.15%	0.0041	0.0041	0.0041	1,184,841
Apr 15 2024	0.0052	-0.0019	-26.76%	0.0071	0.0071	0.0051	34,647
Apr 12 2024	0.0071	-0.0031	-30.39%	0.0101	0.0101	0.0071	94,984
Apr 11 2024	0.0102	-0.00205	-16.73%	0.0123	0.015	0.0101	2,500,785
Apr 10 2024	0.01225	0.00115	10.36%	0.0111	0.02	0.01	5,265,857
Apr 09 2024	0.0111	-0.0049	-30.63%	0.016	0.016	0.0111	1,322,128
Apr 08 2024	0.016	0.001	6.67%	0.0111	0.025	0.0041	139,977
Apr 05 2024	0.015	-0.0029	-16.20%	0.011	0.02	0.011	313,080
Apr 04 2024	0.0179	-0.0077	-30.08%	0.0256	0.0256	0.006	737,569
Apr 03 2024	0.0256	-0.0044	-14.67%	0.03	0.037	0.0251	359,623
Apr 02 2024	0.03	-0.0029	-8.81%	0.0251	0.04	0.0223	602,304
Apr 01 2024	0.0329	0.0073	28.52%	0.0207	0.0351	0.015	164,413
Mar 28 2024	0.0256	-0.0044	-14.67%	0.0207	0.04	0.0003	814,654
Mar 27 2024	0.03	0.005	20.00%	0.0207	0.0339	0.0207	724,258
Mar 26 2024	0.025	0.00	0.00%	0.0205	0.0337	0.0205	75,412
Mar 25 2024	0.025	0.00	0.00%	0.03	0.0375	0.02	779,937
Mar 22 2024	0.025	-0.01	-28.57%	0.0375	0.0386	0.0201	1,767,873
Mar 21 2024	0.035	-0.005	-12.50%	0.04	0.04	0.035	2,584,647
Mar 20 2024	0.04	0.002	5.26%	0.038	0.04	0.0301	544,025
Mar 19 2024	0.038	0.0058	18.01%	0.0255	0.038	0.0255	378,534
Mar 18 2024	0.0322	0.0072	28.80%	0.03	0.0349	0.025	1,510,285
Mar 15 2024	0.025	-0.0045	-15.25%	0.02	0.0295	0.016	1,316,193
Mar 14 2024	0.0295	0.00195	7.08%	0.017	0.0299	0.016	1,560,820
Mar 13 2024	0.02755	-0.00545	-16.52%	0.028	0.035	0.016	2,550,786
Mar 12 2024	0.033	-0.007	-17.50%	0.022	0.04	0.022	1,333,768
Mar 11 2024	0.04	0.02	100.00%	0.02	0.042	0.016	2,914,078

Delayed Upgrade Clock