Tingo Group, Inc. (TIOG)
OTCMKTS · Delayed Price · Currency is USD
0.0151
-0.0149 (-49.67%)
Jul 25, 2025, 2:53 PM EDT

Tingo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.010.020.010.020.02-8.48%513
Jul 24, 20250.030.070.010.020.02-50.08%275,239
Jul 23, 20250.030.040.030.030.0331.67%3,652
Jul 22, 20250.030.040.030.030.03109.17%4,157
Jul 21, 20250.030.030.010.010.01-80.68%52,851
Jul 18, 20250.030.060.030.060.06103.61%36,946
Jul 17, 20250.030.060.030.030.03-7.72%24,089
Jul 16, 20250.030.030.030.030.036.61%61,819
Jul 15, 20250.030.050.030.030.03-37.37%17,466
Jul 14, 20250.030.050.030.050.0559.68%29,317
Jul 11, 20250.020.030.020.030.0340.91%8,716
Jul 10, 20250.020.020.020.020.02-1,510
Jul 9, 20250.020.020.020.020.022.33%8,292
Jul 8, 20250.020.020.020.020.022.38%5,767
Jul 7, 20250.020.020.020.020.02-30.23%23,007
Jul 3, 20250.030.030.030.030.0372.00%15,348
Jul 2, 20250.020.020.020.020.02-12,467
Jul 1, 20250.020.020.020.020.0245.83%9,746
Jun 30, 20250.010.060.010.010.01-29.41%18,629
Jun 27, 20250.020.020.020.020.02-3.68%2,508
Jun 26, 20250.020.020.010.020.02-24.25%13,793
Jun 25, 20250.020.020.020.020.02-48.22%38,070
Jun 24, 20250.020.050.020.050.0595.65%15,038
Jun 23, 20250.020.020.020.020.023.60%4,943
Jun 20, 20250.020.020.020.020.0276.19%12,685
Jun 18, 20250.010.020.000.010.01-43.24%33,516
Jun 17, 20250.020.020.020.020.020.91%989
Jun 16, 20250.020.020.020.020.0245.70%2,950
Jun 13, 20250.000.020.000.020.0215.27%2,191
Jun 12, 20250.040.050.010.010.01-68.05%173,326
Jun 11, 20250.040.040.040.040.04-12,302
Jun 10, 20250.040.040.040.040.04-9.89%32,896
Jun 9, 20250.030.050.030.050.05201.32%191,529
Jun 6, 20250.040.040.020.020.02-63.17%5,903
Jun 5, 20250.040.040.030.040.0412.64%77,487
Jun 4, 20250.030.040.030.040.0437.36%6,711
Jun 3, 20250.030.030.030.030.0375.50%5,163
Jun 2, 20250.010.020.010.020.02-3,548
May 30, 20250.010.020.010.020.0216.15%12,883
May 29, 20250.050.050.010.010.01-63.89%11,076
May 28, 20250.040.060.030.040.04-5.26%22,338
May 27, 20250.040.040.040.040.04-24.00%5,548
May 23, 20250.030.050.030.050.0566.67%4,418
May 22, 20250.030.050.030.030.03-71,475
May 21, 20250.030.030.030.030.0315.38%3,775
May 20, 20250.030.030.030.030.03-24,779
May 19, 20250.030.060.030.030.0329.35%37,679
May 16, 20250.020.020.020.020.02-49.75%18,010
May 15, 20250.040.040.010.040.0480.18%3,031
May 14, 20250.020.070.020.020.0283.47%36,364