Tingo Group, Inc. (TIOG)
OTCMKTS · Delayed Price · Currency is USD
0.0151
-0.0149 (-49.67%)
Jul 25, 2025, 2:53 PM EDT
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.48% | 513 |
| Jul 24, 2025 | 0.03 | 0.07 | 0.01 | 0.02 | 0.02 | -50.08% | 275,239 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 31.67% | 3,652 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 109.17% | 4,157 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -80.68% | 52,851 |
| Jul 18, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 103.61% | 36,946 |
| Jul 17, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -7.72% | 24,089 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.61% | 61,819 |
| Jul 15, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -37.37% | 17,466 |
| Jul 14, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 59.68% | 29,317 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 40.91% | 8,716 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,510 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 8,292 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 5,767 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.23% | 23,007 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 72.00% | 15,348 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,467 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.83% | 9,746 |
| Jun 30, 2025 | 0.01 | 0.06 | 0.01 | 0.01 | 0.01 | -29.41% | 18,629 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.68% | 2,508 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -24.25% | 13,793 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -48.22% | 38,070 |
| Jun 24, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 95.65% | 15,038 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.60% | 4,943 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 76.19% | 12,685 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -43.24% | 33,516 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 989 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.70% | 2,950 |
| Jun 13, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 15.27% | 2,191 |
| Jun 12, 2025 | 0.04 | 0.05 | 0.01 | 0.01 | 0.01 | -68.05% | 173,326 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,302 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.89% | 32,896 |
| Jun 9, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 201.32% | 191,529 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -63.17% | 5,903 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 12.64% | 77,487 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.36% | 6,711 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 75.50% | 5,163 |
| Jun 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,548 |
| May 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.15% | 12,883 |
| May 29, 2025 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | -63.89% | 11,076 |
| May 28, 2025 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | -5.26% | 22,338 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.00% | 5,548 |
| May 23, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 66.67% | 4,418 |
| May 22, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | - | 71,475 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 3,775 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,779 |
| May 19, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | 29.35% | 37,679 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.75% | 18,010 |
| May 15, 2025 | 0.04 | 0.04 | 0.01 | 0.04 | 0.04 | 80.18% | 3,031 |
| May 14, 2025 | 0.02 | 0.07 | 0.02 | 0.02 | 0.02 | 83.47% | 36,364 |