Tianrong Internet Products and Services, Inc. (TIPS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Apr 2024 | 0.0380 | 0.0400 | 0.0180 | 0.0400 | 0.0400 | 1,250 |
| 11 Apr 2024 | 0.0210 | 0.0470 | 0.0199 | 0.0470 | 0.0470 | 155,100 |
| 10 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,500 |
| 09 Apr 2024 | 0.0270 | 0.0470 | 0.0270 | 0.0470 | 0.0470 | 2,147 |
| 08 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 05 Apr 2024 | 0.0310 | 0.0470 | 0.0310 | 0.0470 | 0.0470 | 225 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0302 | 0.0470 | 0.0470 | 1,991 |
| 03 Apr 2024 | 0.0302 | 0.0468 | 0.0302 | 0.0468 | 0.0468 | 7,800 |
| 02 Apr 2024 | 0.0301 | 0.0468 | 0.0301 | 0.0468 | 0.0468 | 600 |
| 01 Apr 2024 | 0.0380 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 116,162 |
| 28 Mar 2024 | 0.0380 | 0.0500 | 0.0380 | 0.0500 | 0.0500 | 3,560 |
| 27 Mar 2024 | 0.0495 | 0.0500 | 0.0380 | 0.0500 | 0.0500 | 2,900 |
| 26 Mar 2024 | 0.0350 | 0.0495 | 0.0350 | 0.0495 | 0.0495 | 5,100 |
| 25 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 22 Mar 2024 | 0.0380 | 0.0495 | 0.0380 | 0.0470 | 0.0470 | 1,550 |
| 21 Mar 2024 | 0.0380 | 0.0495 | 0.0350 | 0.0495 | 0.0495 | 27,314 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Mar 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 15,500 |
| 14 Mar 2024 | 0.0470 | 0.0499 | 0.0470 | 0.0499 | 0.0499 | 1,100 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 08 Mar 2024 | 0.0425 | 0.0425 | 0.0350 | 0.0399 | 0.0399 | 18,200 |
| 07 Mar 2024 | 0.0370 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 45,700 |
| 06 Mar 2024 | 0.0399 | 0.0488 | 0.0250 | 0.0488 | 0.0488 | 147,083 |
| 05 Mar 2024 | 0.0321 | 0.0500 | 0.0310 | 0.0490 | 0.0490 | 26,100 |
| 04 Mar 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 52,615 |
| 01 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100 |
| 29 Feb 2024 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 850 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,775 |
| 26 Feb 2024 | 0.0321 | 0.0500 | 0.0321 | 0.0444 | 0.0444 | 24,763 |
| 23 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100 |
| 22 Feb 2024 | 0.0680 | 0.0680 | 0.0311 | 0.0444 | 0.0444 | 5,830 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 20 Feb 2024 | 0.0470 | 0.0470 | 0.0324 | 0.0324 | 0.0324 | 293 |
| 16 Feb 2024 | 0.0500 | 0.0500 | 0.0303 | 0.0351 | 0.0351 | 28,877 |
| 15 Feb 2024 | 0.0449 | 0.0500 | 0.0449 | 0.0500 | 0.0500 | 200 |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Feb 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 3,800 |
| 12 Feb 2024 | 0.0271 | 0.0500 | 0.0271 | 0.0500 | 0.0500 | 627 |
| 09 Feb 2024 | 0.0680 | 0.0680 | 0.0220 | 0.0480 | 0.0480 | 64,049 |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Feb 2024 | 0.0680 | 0.0680 | 0.0500 | 0.0500 | 0.0500 | 350 |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0306 | 0.0500 | 0.0500 | 5,550 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 31 Jan 2024 | 0.0368 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 129,851 |
| 30 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 29 Jan 2024 | 0.0100 | 0.0490 | 0.0100 | 0.0490 | 0.0490 | 2,122 |
| 26 Jan 2024 | 0.0500 | 0.0500 | 0.0380 | 0.0500 | 0.0500 | 182,918 |
| 25 Jan 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 2,500 |
| 24 Jan 2024 | 0.0361 | 0.0490 | 0.0361 | 0.0480 | 0.0480 | 5,878 |
| 23 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 111,633 |
| 22 Jan 2024 | 0.0480 | 0.0480 | 0.0360 | 0.0420 | 0.0420 | 10,405 |
| 19 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,000 |
| 18 Jan 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 517 |
| 17 Jan 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 28,103 |
| 16 Jan 2024 | 0.0360 | 0.0448 | 0.0360 | 0.0448 | 0.0448 | 1,858 |
| 12 Jan 2024 | 0.0350 | 0.0480 | 0.0350 | 0.0480 | 0.0480 | 8,925 |
| 11 Jan 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0480 | 0.0480 | 6,100 |
| 10 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 200 |
| 09 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,500 |
| 08 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 400 |
| 05 Jan 2024 | 0.0490 | 0.0540 | 0.0490 | 0.0540 | 0.0540 | 30,700 |
| 04 Jan 2024 | 0.0490 | 0.0540 | 0.0350 | 0.0490 | 0.0490 | 41,575 |
| 03 Jan 2024 | 0.0250 | 0.0570 | 0.0250 | 0.0550 | 0.0550 | 278,077 |
| 02 Jan 2024 | 0.0070 | 0.0300 | 0.0070 | 0.0300 | 0.0300 | 126,547 |
| 29 Dec 2023 | 0.0070 | 0.0210 | 0.0070 | 0.0140 | 0.0140 | 62,100 |
| 28 Dec 2023 | 0.0130 | 0.0225 | 0.0130 | 0.0220 | 0.0220 | 20,700 |
| 27 Dec 2023 | 0.0240 | 0.0240 | 0.0132 | 0.0240 | 0.0240 | 10,200 |
| 26 Dec 2023 | 0.0140 | 0.0226 | 0.0137 | 0.0226 | 0.0226 | 10,636 |
| 22 Dec 2023 | 0.0220 | 0.0245 | 0.0140 | 0.0245 | 0.0245 | 5,800 |
| 21 Dec 2023 | 0.0151 | 0.0226 | 0.0151 | 0.0226 | 0.0226 | 1,300 |
| 20 Dec 2023 | 0.0160 | 0.0245 | 0.0160 | 0.0245 | 0.0245 | 225 |
| 19 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 100 |
| 18 Dec 2023 | 0.0172 | 0.0268 | 0.0160 | 0.0160 | 0.0160 | 23,400 |
| 15 Dec 2023 | 0.0140 | 0.0270 | 0.0140 | 0.0270 | 0.0270 | 55,600 |
| 14 Dec 2023 | 0.0130 | 0.0165 | 0.0130 | 0.0165 | 0.0165 | 2,445 |
| 13 Dec 2023 | 0.0130 | 0.0148 | 0.0130 | 0.0148 | 0.0148 | 540 |
| 12 Dec 2023 | 0.0130 | 0.0190 | 0.0130 | 0.0165 | 0.0165 | 36,518 |
| 11 Dec 2023 | 0.0130 | 0.0226 | 0.0130 | 0.0226 | 0.0226 | 5,775 |
| 08 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 2,169 |
| 07 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 100 |
| 06 Dec 2023 | 0.0150 | 0.0227 | 0.0130 | 0.0130 | 0.0130 | 9,280 |
| 05 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,000 |
| 04 Dec 2023 | 0.0150 | 0.0227 | 0.0150 | 0.0227 | 0.0227 | 1,052 |
| 01 Dec 2023 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 30 Nov 2023 | 0.0130 | 0.0227 | 0.0130 | 0.0227 | 0.0227 | 600 |
| 29 Nov 2023 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 28 Nov 2023 | 0.0190 | 0.0227 | 0.0190 | 0.0227 | 0.0227 | 300 |
| 27 Nov 2023 | 0.0150 | 0.0227 | 0.0150 | 0.0227 | 0.0227 | 200 |
| 24 Nov 2023 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 100 |
| 22 Nov 2023 | 0.0160 | 0.0160 | 0.0110 | 0.0110 | 0.0110 | 18,100 |
| 21 Nov 2023 | 0.0140 | 0.0230 | 0.0140 | 0.0230 | 0.0230 | 1,400 |
| 20 Nov 2023 | 0.0130 | 0.0230 | 0.0130 | 0.0230 | 0.0230 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.