Tingo Group, Inc. (TIOG)
OTCMKTS · Delayed Price · Currency is USD
0.0299
+0.0174 (139.20%)
Oct 3, 2025, 2:27 PM EDT
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.01 | 0.03 | 0.00 | 0.03 | 0.03 | 139.20% | 178,819 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.56% | 10,680 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.80% | 927 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,515 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 94,426 |
| Sep 26, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 171.82% | 2,006 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.67% | 5,472 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,776 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 500.00% | 291,342 |
| Sep 22, 2025 | 0.01 | 0.03 | 0.00 | 0.00 | 0.00 | -87.44% | 65,016 |
| Sep 19, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 43.68% | 364,236 |
| Sep 18, 2025 | 0.01 | 0.03 | 0.00 | 0.01 | 0.01 | -53.05% | 14,223 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | - | 31,359 |
| Sep 16, 2025 | 0.01 | 0.03 | 0.00 | 0.03 | 0.03 | 490.00% | 14,175 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -82.76% | 34,304 |
| Sep 12, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -3.33% | 55,566 |
| Sep 11, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | 2,512 |
| Sep 10, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 9,227 |
| Sep 9, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 2,689 |
| Sep 8, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | - | 33,668 |
| Sep 5, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | 204,945 |
| Sep 4, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 900.00% | 46,890 |
| Sep 3, 2025 | 0.01 | 0.03 | 0.00 | 0.00 | 0.00 | -87.50% | 5,025 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -54.29% | 20,733 |
| Aug 29, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 40.00% | 10,373 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.01 | 0.04 | 0.04 | 212.50% | 4,651 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -69.62% | 3,663 |
| Aug 26, 2025 | 0.02 | 0.04 | 0.00 | 0.04 | 0.04 | -26.85% | 62,869 |
| Aug 25, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 350.00% | 13,247 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.59% | 1,781 |
| Aug 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 26.43% | 4,919 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -73.73% | 641 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | 8.33% | 131,879 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 331.58% | 45,601 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -74.32% | 995 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.00 | 0.02 | 0.02 | 24.37% | 22,225 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -25.62% | 130,961 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.11% | 10,291 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 77.60% | 9,611 |
| Aug 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,111 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,439 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.37% | 3,425 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.20% | 3,773 |
| Aug 4, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -9.75% | 37,041 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 27,145 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 14.29% | 131,387 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 65 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 75.00% | 165,562 |
| Jul 28, 2025 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | -20.53% | 105,115 |
| Jul 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.48% | 513 |