Tingo Group, Inc. (TIOG)
OTCMKTS
· Delayed Price · Currency is USD
0.0175
+0.0055 (45.83%)
Jul 1, 2025, 3:34 PM EDT
Tingo Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.83% | 9,746 |
Jun 30, 2025 | 0.01 | 0.06 | 0.01 | 0.01 | 0.01 | -29.41% | 18,629 |
Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.68% | 2,508 |
Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -24.25% | 13,793 |
Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -48.22% | 38,070 |
Jun 24, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 95.65% | 15,038 |
Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.60% | 4,943 |
Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 76.19% | 12,685 |
Jun 18, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -43.24% | 33,516 |
Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 989 |
Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.70% | 2,950 |
Jun 13, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 15.27% | 2,191 |
Jun 12, 2025 | 0.04 | 0.05 | 0.01 | 0.01 | 0.01 | -68.05% | 173,326 |
Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,302 |
Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.89% | 32,896 |
Jun 9, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 201.32% | 191,529 |
Jun 6, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -63.17% | 5,903 |
Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 12.64% | 77,487 |
Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.36% | 6,711 |
Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 75.50% | 5,163 |
Jun 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,548 |
May 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.15% | 12,883 |
May 29, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | -63.89% | 11,076 |
May 28, 2025 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | -5.26% | 22,338 |
May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.00% | 5,548 |
May 23, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 66.67% | 4,418 |
May 22, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | - | 71,475 |
May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 3,775 |
May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,779 |
May 19, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | 29.35% | 37,679 |
May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.75% | 18,010 |
May 15, 2025 | 0.04 | 0.04 | 0.01 | 0.04 | 0.04 | 80.18% | 3,031 |
May 14, 2025 | 0.02 | 0.07 | 0.02 | 0.02 | 0.02 | 83.47% | 36,364 |
May 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -45.50% | 4,207 |
May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.20% | 2,703 |
May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 94 |
May 8, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -44.63% | 20,504 |
May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,376 |
May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,213 |
May 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.39% | 8,842 |
May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 45.07% | 23,933 |
May 1, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 18.33% | 88,217 |
Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,081 |
Apr 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.14% | 880 |
Apr 28, 2025 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | -50.67% | 25,559 |
Apr 25, 2025 | 0.00 | 0.06 | 0.00 | 0.05 | 0.05 | 101.79% | 222,859 |
Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.67% | 35,235 |
Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.80% | 4,076 |
Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.21% | 2,430 |
Apr 21, 2025 | 0.05 | 0.05 | 0.01 | 0.02 | 0.02 | 110.71% | 58,578 |