Tingo Group, Inc. (TIOG)
OTCMKTS
· Delayed Price · Currency is USD
0.0120
-0.0001 (-0.83%)
Apr 2, 2025, 4:00 PM EST
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -17.36% | 1,003 |
| Apr 1, 2025 | 0.04 | 0.06 | 0.00 | 0.01 | 0.01 | -52.46% | 79,206 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -27.29% | 23,047 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.02 | 0.04 | 0.04 | 191.67% | 50,396 |
| Mar 27, 2025 | 0.01 | 0.07 | 0.01 | 0.01 | 0.01 | -81.25% | 163,731 |
| Mar 26, 2025 | 0.05 | 0.07 | 0.03 | 0.06 | 0.06 | -1.54% | 12,614 |
| Mar 25, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 30.00% | 28,243 |
| Mar 24, 2025 | 0.03 | 0.07 | 0.03 | 0.05 | 0.05 | 346.43% | 198,758 |
| Mar 21, 2025 | 0.00 | 0.06 | 0.00 | 0.01 | 0.01 | 229.41% | 388,472 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00 | -86.92% | 107,413 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -48.00% | 934 |
| Mar 18, 2025 | 0.01 | 0.06 | 0.00 | 0.05 | 0.05 | -9.09% | 35,483 |
| Mar 17, 2025 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | 261.84% | 54,428 |
| Mar 14, 2025 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | 270.73% | 16,907 |
| Mar 13, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | 24.24% | 29,057 |
| Mar 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 4,020 |
| Mar 11, 2025 | 0.06 | 0.10 | 0.00 | 0.00 | 0.00 | -96.07% | 36,163 |
| Mar 10, 2025 | 0.05 | 0.06 | 0.01 | 0.06 | 0.06 | 0.90% | 23,971 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 5.71% | 58,531 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.00% | 98,329 |
| Mar 5, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 117,243 |
| Mar 4, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | -7.41% | 4,169 |
| Mar 3, 2025 | 0.01 | 0.06 | 0.01 | 0.05 | 0.05 | -1.82% | 17,428 |
| Feb 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 37.50% | 169,305 |
| Feb 27, 2025 | 0.03 | 0.05 | 0.02 | 0.04 | 0.04 | -18.37% | 318,460 |
| 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 |