Tingo Group, Inc. (TIOG)
OTCMKTS
· Delayed Price · Currency is USD
0.0073
+0.0003 (4.29%)
Dec 26, 2024, 10:15 AM EST
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.39% | 97,892 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.00% | 38,243 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 132,485 |
| Dec 19, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -51.22% | 87,432 |
| Dec 18, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 188.73% | 30,184 |
| Dec 17, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -52.67% | 120,424 |
| Dec 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 80,339 |
| Dec 13, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 21,891 |
| Dec 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 126.67% | 74,753 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.19% | 63,626 |
| Dec 10, 2024 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -37.71% | 44,501 |
| Dec 9, 2024 | 0 | 0.02 | 0 | 0.02 | 0.02 | - | 61,086 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 59.09% | 51,342 |
| Dec 5, 2024 | 0.02 | 0.05 | 0.01 | 0.01 | 0.01 | - | 50,195 |
| Dec 4, 2024 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | 83.33% | 95,563 |
| Dec 3, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -71.43% | 33,681 |
| Dec 2, 2024 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 162.50% | 337,164 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -55.56% | 1,107 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.20% | 109,453 |
| Nov 26, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 2.50% | 71,492 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 42,234 |
| Nov 22, 2024 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | - | 73,786 |
| Nov 21, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 200.00% | 79,165 |
| Nov 20, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 8,895 |
| Nov 19, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 17,399 |
| Nov 18, 2024 | 0.01 | 0.02 | 0.00 | 0.00 | 0.00 | -20.00% | 356,623 |
| Nov 15, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 900.00% | 28,672 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -92.86% | 186,842 |
| Nov 13, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 145,353 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 40.00% | 96,390 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 145,310 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -97.14% | 68,418 |
| Nov 7, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -30.00% | 149,910 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 30,253 |
| Nov 5, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.51% | 378,119 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,763 |
| Nov 1, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 76,883 |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,299 |
| Oct 30, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -25.87% | 66,053 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.91% | 13,325 |
| Oct 28, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 26,600 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.33% | 7,085 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 136,837 |
| Oct 23, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.51% | 25,895 |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 43,741 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 3,052 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,247 |
| Oct 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,276 |
| Oct 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,084 |
| Oct 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.19% | 68,035 |
| Oct 14, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.89% | 26,929 |
| Oct 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -55.20% | 91,893 |
| Oct 10, 2024 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 135.85% | 5,915 |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,201 |
| Oct 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,394 |
| Oct 7, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 25,315 |
| Oct 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,023 |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,066 |
| Oct 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,698 |
| Oct 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,016 |
| Sep 30, 2024 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | - | 16,036 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.33% | 4,869 |
| Sep 26, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.51% | 101,872 |
| Sep 25, 2024 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -29.33% | 19,559 |
| Sep 24, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 36,705 |
| Sep 23, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.21% | 21,710 |
| Sep 20, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -41.50% | 23,022 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 88.68% | 16,030 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.33% | 11,970 |
| Sep 17, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.51% | 169,326 |
| Sep 16, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 39,715 |
| Sep 13, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 29,191 |
| Sep 12, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 171,840 |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.92% | 15,037 |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.99% | 27,632 |
| Sep 9, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 27,940 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.89% | 51,066 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 128,572 |
| Sep 4, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 12,476 |
| Sep 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,213 |
| Aug 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,990 |
| Aug 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,378 |
| Aug 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.44% | 3,990 |
| Aug 27, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.57% | 32,569 |
| Aug 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 6,181 |
| Aug 23, 2024 | 0.01 | 0.04 | 0.01 | 0.01 | 0.01 | -2.26% | 3,060 |
| Aug 22, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 101,100 |
| Aug 21, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 16,692 |
| Aug 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,686 |
| Aug 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.00% | 9,226 |
| Aug 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 42.86% | 20,075 |
| Aug 15, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.75% | 49,540 |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,468 |
| Aug 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,003 |
| Aug 12, 2024 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | -33.00% | 34,684 |
| Aug 9, 2024 | 0.02 | 0.04 | 0.01 | 0.02 | 0.02 | - | 12,860 |
| Aug 8, 2024 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | - | 20,082 |
| Aug 7, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.76% | 97,579 |
| Aug 6, 2024 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | 9.66% | 5,873 |
| Aug 5, 2024 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | 45.08% | 12,995 |