Tianrong Internet Products and Services, Inc. (TIPS)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 17,600 |
| 22 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 21 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100 |
| 20 may 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 600 |
| 17 may 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100 |
| 16 may 2024 | 0.0180 | 0.0180 | 0.0083 | 0.0083 | 0.0083 | 606,743 |
| 15 may 2024 | 0.0980 | 0.0980 | 0.0180 | 0.0390 | 0.0390 | 1,200 |
| 14 may 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 1,250 |
| 13 may 2024 | 0.0680 | 0.0680 | 0.0201 | 0.0390 | 0.0390 | 1,200 |
| 10 may 2024 | 0.0220 | 0.0390 | 0.0210 | 0.0390 | 0.0390 | 2,517 |
| 09 may 2024 | 0.0180 | 0.0390 | 0.0180 | 0.0390 | 0.0390 | 70,400 |
| 08 may 2024 | 0.0193 | 0.0390 | 0.0193 | 0.0390 | 0.0390 | 12,311 |
| 07 may 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 102 |
| 06 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 03 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 02 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 01 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 30 abr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 29 abr 2024 | 0.1700 | 0.1700 | 0.0170 | 0.0390 | 0.0390 | 11,032 |
| 26 abr 2024 | 0.0172 | 0.0400 | 0.0170 | 0.0400 | 0.0400 | 1,702 |
| 25 abr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100 |
| 24 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 23 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200 |
| 22 abr 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 525 |
| 19 abr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 18 abr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100 |
| 17 abr 2024 | 0.0900 | 0.0900 | 0.0360 | 0.0360 | 0.0360 | 200 |
| 16 abr 2024 | 0.0273 | 0.0360 | 0.0273 | 0.0360 | 0.0360 | 1,400 |
| 15 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 abr 2024 | 0.0380 | 0.0400 | 0.0180 | 0.0400 | 0.0400 | 1,250 |
| 11 abr 2024 | 0.0210 | 0.0470 | 0.0199 | 0.0470 | 0.0470 | 155,100 |
| 10 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,500 |
| 09 abr 2024 | 0.0270 | 0.0470 | 0.0270 | 0.0470 | 0.0470 | 2,147 |
| 08 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 05 abr 2024 | 0.0310 | 0.0470 | 0.0310 | 0.0470 | 0.0470 | 225 |
| 04 abr 2024 | 0.0500 | 0.0500 | 0.0302 | 0.0470 | 0.0470 | 1,991 |
| 03 abr 2024 | 0.0302 | 0.0468 | 0.0302 | 0.0468 | 0.0468 | 7,800 |
| 02 abr 2024 | 0.0301 | 0.0468 | 0.0301 | 0.0468 | 0.0468 | 600 |
| 01 abr 2024 | 0.0380 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 116,162 |
| 28 mar 2024 | 0.0380 | 0.0500 | 0.0380 | 0.0500 | 0.0500 | 3,560 |
| 27 mar 2024 | 0.0495 | 0.0500 | 0.0380 | 0.0500 | 0.0500 | 2,900 |
| 26 mar 2024 | 0.0350 | 0.0495 | 0.0350 | 0.0495 | 0.0495 | 5,100 |
| 25 mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 22 mar 2024 | 0.0380 | 0.0495 | 0.0380 | 0.0470 | 0.0470 | 1,550 |
| 21 mar 2024 | 0.0380 | 0.0495 | 0.0350 | 0.0495 | 0.0495 | 27,314 |
| 20 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 mar 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 15,500 |
| 14 mar 2024 | 0.0470 | 0.0499 | 0.0470 | 0.0499 | 0.0499 | 1,100 |
| 13 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| 12 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 08 mar 2024 | 0.0425 | 0.0425 | 0.0350 | 0.0399 | 0.0399 | 18,200 |
| 07 mar 2024 | 0.0370 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 45,700 |
| 06 mar 2024 | 0.0399 | 0.0488 | 0.0250 | 0.0488 | 0.0488 | 147,083 |
| 05 mar 2024 | 0.0321 | 0.0500 | 0.0310 | 0.0490 | 0.0490 | 26,100 |
| 04 mar 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 52,615 |
| 01 mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100 |
| 29 feb 2024 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 850 |
| 28 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,775 |
| 26 feb 2024 | 0.0321 | 0.0500 | 0.0321 | 0.0444 | 0.0444 | 24,763 |
| 23 feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100 |
| 22 feb 2024 | 0.0680 | 0.0680 | 0.0311 | 0.0444 | 0.0444 | 5,830 |
| 21 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 20 feb 2024 | 0.0470 | 0.0470 | 0.0324 | 0.0324 | 0.0324 | 293 |
| 16 feb 2024 | 0.0500 | 0.0500 | 0.0303 | 0.0351 | 0.0351 | 28,877 |
| 15 feb 2024 | 0.0449 | 0.0500 | 0.0449 | 0.0500 | 0.0500 | 200 |
| 14 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 feb 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 3,800 |
| 12 feb 2024 | 0.0271 | 0.0500 | 0.0271 | 0.0500 | 0.0500 | 627 |
| 09 feb 2024 | 0.0680 | 0.0680 | 0.0220 | 0.0480 | 0.0480 | 64,049 |
| 08 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 feb 2024 | 0.0680 | 0.0680 | 0.0500 | 0.0500 | 0.0500 | 350 |
| 06 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 feb 2024 | 0.0500 | 0.0500 | 0.0306 | 0.0500 | 0.0500 | 5,550 |
| 02 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 01 feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 31 ene 2024 | 0.0368 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 129,851 |
| 30 ene 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 29 ene 2024 | 0.0100 | 0.0490 | 0.0100 | 0.0490 | 0.0490 | 2,122 |
| 26 ene 2024 | 0.0500 | 0.0500 | 0.0380 | 0.0500 | 0.0500 | 182,918 |
| 25 ene 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 2,500 |
| 24 ene 2024 | 0.0361 | 0.0490 | 0.0361 | 0.0480 | 0.0480 | 5,878 |
| 23 ene 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 111,633 |
| 22 ene 2024 | 0.0480 | 0.0480 | 0.0360 | 0.0420 | 0.0420 | 10,405 |
| 19 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,000 |
| 18 ene 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 517 |
| 17 ene 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 28,103 |
| 16 ene 2024 | 0.0360 | 0.0448 | 0.0360 | 0.0448 | 0.0448 | 1,858 |
| 12 ene 2024 | 0.0350 | 0.0480 | 0.0350 | 0.0480 | 0.0480 | 8,925 |
| 11 ene 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0480 | 0.0480 | 6,100 |
| 10 ene 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 200 |
| 09 ene 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,500 |
| 08 ene 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 400 |
| 05 ene 2024 | 0.0490 | 0.0540 | 0.0490 | 0.0540 | 0.0540 | 30,700 |
| 04 ene 2024 | 0.0490 | 0.0540 | 0.0350 | 0.0490 | 0.0490 | 41,575 |
| 03 ene 2024 | 0.0250 | 0.0570 | 0.0250 | 0.0550 | 0.0550 | 278,077 |
| 02 ene 2024 | 0.0070 | 0.0300 | 0.0070 | 0.0300 | 0.0300 | 126,547 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.