Tingo Group, Inc. (TIOG)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
0.00 (0.00%)
Feb 27, 2025, 3:50 PM EST
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 68.97% | 192,887 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.01 | 0.03 | 0.03 | -27.50% | 3,195 |
| Feb 24, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 33.33% | 230,369 |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 126,702 |
| Feb 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,150 |
| Feb 19, 2025 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | - | 21,184 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | - | 9,536 |
| Feb 14, 2025 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | 14.00% | 10,338 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -99.67% | 192,814 |
| Feb 12, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 50.00% | 13,579 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 16,800 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -49.15% | 164,722 |
| Feb 7, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 43,801 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.01 | 0.03 | 0.03 | 34.09% | 12,047 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113 |
| Feb 4, 2025 | 0.04 | 0.04 | 0 | 0.02 | 0.02 | - | 18,411 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 132 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.67% | 215 |
| Jan 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 16,505 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,919 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 4,500 |
| Jan 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,321 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,270 |
| Jan 23, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -11.76% | 26,749 |
| Jan 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.43% | 10,589 |
| Jan 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 118,072 |
| Jan 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -67.30% | 22,705 |
| Jan 16, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 83.50% | 9,213 |
| Jan 15, 2025 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | 33.33% | 4,301 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 470 |
| Jan 13, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 97.37% | 46,648 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.30% | 6,139 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.32% | 17,828 |
| Jan 7, 2025 | 0.01 | 0.05 | 0.01 | 0.01 | 0.01 | -63.29% | 32,312 |
| Jan 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 107.00% | 22,089 |
| Jan 3, 2025 | 0.01 | 0.05 | 0.01 | 0.01 | 0.01 | 36.99% | 8,211 |
| Jan 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -27.00% | 92,831 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 133,813 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.74% | 66,032 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 266,666 |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 81,899 |
| 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 |