Tingo Group, Inc. (TIOG)
OTCMKTS · Delayed Price · Currency is USD
0.0030
-0.0090 (-75.00%)
Dec 1, 2025, 4:00 PM EST
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44,290 |
| Nov 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,598 |
| Nov 26, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170,574 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.00 | 0.00 | 0.00 | -87.84% | 31,032 |
| Nov 24, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -1.92% | 8,927 |
| Nov 21, 2025 | 0.01 | 0.03 | 0.00 | 0.03 | 0.03 | -7.14% | 33,970 |
| Nov 20, 2025 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | 180.00% | 151,343 |
| Nov 19, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -16.67% | 29,123 |
| Nov 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 33,236 |
| Nov 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -57.35% | 97,720 |
| Nov 14, 2025 | 0.01 | 0.04 | 0.00 | 0.04 | 0.04 | 322.00% | 94,848 |
| Nov 13, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -60.00% | 6,479 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 108.33% | 15,680 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -40.00% | 3,320 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.99% | 18,600 |
| Nov 7, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -19.20% | 45,188 |
| Nov 6, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 150.00% | 11,001 |
| Nov 5, 2025 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -60.00% | 9,997 |
| Nov 4, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 594.44% | 380,227 |
| Nov 3, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 20.00% | 331,766 |
| Oct 31, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -16.67% | 11,052 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 2.86% | 49,146 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,996 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.89% | 21,077 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.57% | 6,456 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -60.23% | 45,882 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 76.00% | 8,896 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | 16.28% | 10,853 |
| Oct 21, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -78.50% | 88,046 |
| Oct 20, 2025 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | -27.27% | 134,110 |
| Oct 17, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 10.00% | 68,085 |
| Oct 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 55,875 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 50.00% | 93,619 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,675 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 7,967 |
| Oct 10, 2025 | 0.01 | 0.03 | 0.00 | 0.01 | 0.01 | 185.71% | 2,277 |
| Oct 9, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -86.00% | 29,613 |
| Oct 8, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 150.00% | 4,081 |
| Oct 7, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | - | 16,159 |
| Oct 6, 2025 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -66.56% | 32,115 |
| 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 |