Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tianrong Internet Products and Services Inc (OP: TIPS )

0.0380 -0.0019 (-4.76%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.0227 0.0485 0.0222 0.0459 135,995 +0.01(+24.73%)
Aug 29, 2024 0.0488 0.0488 0.0221 0.0368 188,839 -0.01(-23.81%)
Aug 28, 2024 0.0399 0.0483 0.0399 0.0483 16,640 -0.00(-1.02%)
Aug 27, 2024 0.0270 0.0488 0.0186 0.0488 126,779 +0.00(+0.00%)
Aug 26, 2024 0.0200 0.0488 0.0200 0.0488 300 -0.02(-28.24%)
Aug 23, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.02(+38.78%)
Aug 22, 2024 0.0400 0.0490 0.0271 0.0490 27,988 +0.00(+0.00%)
Aug 21, 2024 0.0390 0.0500 0.0201 0.0490 146,063 +0.01(+25.64%)
Aug 19, 2024 0.0390 0 +0.00(+0.00%)
Aug 16, 2024 0.0390 0.0390 0.0390 0.0390 100 +0.01(+22.26%)
Aug 15, 2024 0.0190 0.0319 0.0190 0.0319 23,325 -0.00(-7.27%)
Aug 13, 2024 0.0344 0 +0.00(+1.18%)
Aug 12, 2024 0.0340 0.0340 0.0340 0.0340 307 -0.00(-12.14%)
Aug 08, 2024 0.0387 0 +0.00(+12.50%)
Aug 07, 2024 0.0273 0.0345 0.0273 0.0344 2,466 +0.01(+72.00%)
Aug 06, 2024 0.0200 0.0345 0.0200 0.0200 2,996 -0.02(-48.72%)
Aug 05, 2024 0.0390 0.0390 0.0034 0.0390 7,600 +0.00(+13.04%)
Aug 02, 2024 0.0190 0.0345 0.0190 0.0345 2,800 -0.00(-6.76%)
Aug 01, 2024 0.0191 0.0370 0.0191 0.0370 4,637 -0.00(-5.13%)
Jul 31, 2024 0.0186 0.0390 0.0186 0.0390 4,501 +0.02(+104.19%)
Jul 30, 2024 0.0191 0.0390 0.0191 0.0191 861 -0.02(-51.03%)
Jul 29, 2024 0.0190 0.0390 0.0190 0.0390 1,374 +0.00(+0.52%)
Jul 23, 2024 0.0388 91 -0.00(-0.51%)
Jul 22, 2024 0.0169 0.0390 0.0169 0.0390 1,524 +0.00(+5.41%)
Jul 19, 2024 0.0192 0.0370 0.0192 0.0370 1,650 -0.00(-5.13%)
Jul 17, 2024 0.0390 0 +0.01(+18.54%)
Jul 16, 2024 0.0200 0.0370 0.0085 0.0329 13,074 -0.01(-15.64%)
Jul 15, 2024 0.0201 0.0390 0.0190 0.0390 6,232 -0.00(-2.50%)
Jul 12, 2024 0.0400 0.0400 0.0200 0.0400 1,922 +0.00(+2.56%)
Jul 11, 2024 0.0396 0.0396 0.0200 0.0390 24,623 -0.00(-2.50%)
Jul 10, 2024 0.0300 0.0400 0.0200 0.0400 4,549 +0.00(+14.29%)
Jul 08, 2024 0.0350 0 -0.00(-12.50%)
Jul 05, 2024 0.0400 0.0400 0.0400 0.0400 100 +0.02(+99.00%)
Jul 03, 2024 0.0202 0.0202 0.0201 0.0201 15,000 -0.02(-45.08%)
Jul 02, 2024 0.0201 0.0366 0.0201 0.0366 200 -0.00(-0.54%)
Jul 01, 2024 0.0201 0.0368 0.0201 0.0368 700 +0.00(+0.00%)
Jun 28, 2024 0.0201 0.0368 0.0201 0.0368 5,100 -0.00(-0.54%)
Jun 27, 2024 0.0400 0.0400 0.0370 0.0370 313 +0.01(+27.59%)
Jun 26, 2024 0.0290 0.0290 0.0290 0.0290 415 -0.01(-22.25%)
Jun 24, 2024 0.0373 0 -0.00(-1.58%)
Jun 21, 2024 0.0379 0.0379 0.0379 0.0379 5,307 +0.00(+8.29%)
Jun 20, 2024 0.0220 0.0350 0.0206 0.0350 17,906 -0.03(-48.53%)
Jun 18, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.03(+79.42%)
Jun 17, 2024 0.0161 0.0379 0.0161 0.0379 200 -0.00(-0.26%)
Jun 14, 2024 0.0380 0.0380 0.0380 0.0380 100 +0.00(+0.00%)
Jun 13, 2024 0.0200 0.0380 0.0200 0.0380 25,843 -0.00(-2.06%)
Jun 12, 2024 0.0400 0.0400 0.0180 0.0388 4,200 +0.01(+34.26%)
Jun 11, 2024 0.0289 0.0289 0.0172 0.0289 3,100 +0.01(+68.02%)
Jun 10, 2024 0.0172 0.0172 0.0172 0.0172 213 -0.05(-74.71%)
Jun 05, 2024 0.0680 0 +0.04(+135.29%)
Jun 04, 2024 0.0290 0.0290 0.0208 0.0289 14,800 -0.00(-3.67%)
Jun 03, 2024 0.0300 0.0300 0.0300 0.0300 100 +0.00(+3.81%)
May 31, 2024 0.0200 0.0300 0.0200 0.0289 91,502 -0.00(-0.34%)
May 29, 2024 0.0290 0.0290 0.0290 0.0290 100 +0.01(+33.03%)
May 28, 2024 0.0399 0.0399 0.0131 0.0218 20,700 +0.01(+81.67%)
May 24, 2024 0.0980 0.0980 0.0120 0.0120 63,676 -0.01(-33.33%)
May 23, 2024 0.0250 0.0250 0.0180 0.0180 39,500 -0.02(-53.85%)
May 21, 2024 0.0390 0 +0.01(+56.00%)
May 20, 2024 0.0150 0.0250 0.0150 0.0250 600 -0.01(-24.24%)
May 17, 2024 0.0330 0.0330 0.0330 0.0330 100 +0.02(+297.59%)
May 16, 2024 0.0180 0.0180 0.0083 0.0083 606,743 -0.03(-78.72%)
May 15, 2024 0.0980 0.0980 0.0180 0.0390 1,200 +0.02(+94.03%)
May 14, 2024 0.0201 0.0201 0.0201 0.0201 1,250 -0.02(-48.46%)
May 13, 2024 0.0680 0.0680 0.0201 0.0390 1,200 +0.00(+0.00%)
May 10, 2024 0.0220 0.0390 0.0210 0.0390 2,517 +0.00(+0.00%)
May 09, 2024 0.0180 0.0390 0.0180 0.0390 70,400 +0.00(+0.00%)
May 08, 2024 0.0193 0.0390 0.0193 0.0390 12,311 -0.06(-60.20%)
May 07, 2024 0.0980 0.0980 0.0980 0.0980 102 +0.06(+151.28%)
Apr 29, 2024 0.0390 0 -0.00(-2.50%)
Apr 26, 2024 0.0400 0.0400 0.0170 0.0400 1,702 -0.03(-41.18%)
Apr 25, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.03(+78.95%)
Apr 23, 2024 0.0380 0 +0.02(+115.91%)
Apr 22, 2024 0.0176 0.0176 0.0176 0.0176 525 -0.05(-74.12%)
Apr 18, 2024 0.0680 0 +0.03(+88.89%)
Apr 17, 2024 0.0900 0.0900 0.0360 0.0360 200 +0.00(+0.00%)
Apr 16, 2024 0.0360 0.0360 0.0273 0.0360 1,400 -0.00(-10.00%)
Apr 12, 2024 0.0400 0 -0.01(-14.89%)
Apr 11, 2024 0.0210 0.0470 0.0199 0.0470 155,100 +0.00(+0.00%)
Apr 10, 2024 0.0470 0.0470 0.0470 0.0470 1,500 +0.00(+0.00%)
Apr 09, 2024 0.0270 0.0470 0.0270 0.0470 2,147 +0.00(+0.00%)
Apr 05, 2024 0.0470 75 +0.00(+0.00%)
Apr 04, 2024 0.0500 0.0500 0.0302 0.0470 1,991 +0.00(+0.43%)
Apr 03, 2024 0.0302 0.0468 0.0302 0.0468 7,800 +0.00(+0.00%)
Apr 02, 2024 0.0301 0.0468 0.0301 0.0468 600 -0.00(-6.40%)
Apr 01, 2024 0.0380 0.0500 0.0300 0.0500 116,162 +0.00(+0.00%)
Mar 28, 2024 0.0380 0.0500 0.0380 0.0500 3,560 +0.00(+0.00%)
Mar 27, 2024 0.0495 0.0500 0.0380 0.0500 2,900 +0.00(+1.01%)
Mar 26, 2024 0.0350 0.0495 0.0350 0.0495 5,100 +0.00(+5.32%)
Mar 22, 2024 0.0470 91 -0.00(-5.05%)
Mar 21, 2024 0.0380 0.0495 0.0350 0.0495 27,314 -0.00(-1.00%)
Mar 15, 2024 0.0500 0 +0.00(+0.20%)
Mar 14, 2024 0.0470 0.0499 0.0470 0.0499 1,100 -0.00(-0.20%)
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 11, 2024 0.0500 15 +0.01(+25.31%)
Mar 08, 2024 0.0425 0.0425 0.0350 0.0399 18,200 +0.00(+14.00%)
Mar 07, 2024 0.0370 0.0500 0.0350 0.0350 45,700 -0.01(-28.28%)
Mar 06, 2024 0.0399 0.0488 0.0250 0.0488 147,083 -0.00(-0.41%)
Mar 05, 2024 0.0321 0.0500 0.0310 0.0490 26,100 +0.00(+0.00%)
Mar 04, 2024 0.0400 0.0490 0.0400 0.0490 52,615 -0.02(-27.94%)
Mar 01, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.02(+36.00%)
Feb 29, 2024 0.0250 0.0500 0.0250 0.0500 850 +0.00(+0.00%)
Feb 27, 2024 0.0500 11 +0.01(+12.61%)
Feb 26, 2024 0.0321 0.0500 0.0321 0.0444 24,763 -0.02(-34.71%)
Feb 23, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.02(+53.15%)
Feb 22, 2024 0.0680 0.0680 0.0311 0.0444 5,830 -0.01(-11.20%)
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 100 +0.02(+54.32%)
Feb 20, 2024 0.0324 0.0470 0.0324 0.0324 293 -0.00(-7.69%)
Feb 16, 2024 0.0303 0.0500 0.0303 0.0351 28,877 -0.01(-29.80%)
Feb 15, 2024 0.0449 0.0500 0.0449 0.0500 200 +0.00(+0.00%)
Feb 13, 2024 0.0500 0 +0.00(+0.00%)
Feb 12, 2024 0.0271 0.0500 0.0271 0.0500 627 +0.00(+4.17%)
Feb 09, 2024 0.0360 0.0680 0.0220 0.0480 64,049 -0.00(-4.00%)
Feb 07, 2024 0.0500 0 +0.00(+0.00%)
Feb 05, 2024 0.0500 0 +0.00(+0.00%)
Feb 02, 2024 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jan 31, 2024 0.0500 0 +0.00(+2.04%)
Jan 29, 2024 0.0490 0 -0.00(-2.00%)
Jan 26, 2024 0.0500 0.0500 0.0380 0.0500 182,918 +0.00(+4.17%)
Jan 25, 2024 0.0360 0.0480 0.0360 0.0480 2,500 +0.00(+0.00%)
Jan 24, 2024 0.0361 0.0490 0.0361 0.0480 5,878 -0.00(-4.00%)
Jan 23, 2024 0.0480 0.0500 0.0480 0.0500 111,633 +0.01(+19.05%)
Jan 22, 2024 0.0480 0.0480 0.0360 0.0420 10,405 +0.01(+16.67%)
Jan 19, 2024 0.0360 0.0360 0.0360 0.0360 3,000 -0.01(-25.00%)
Jan 18, 2024 0.0360 0.0480 0.0360 0.0480 517 +0.00(+0.00%)
Jan 17, 2024 0.0360 0.0480 0.0360 0.0480 28,103 +0.00(+7.14%)
Jan 16, 2024 0.0360 0.0448 0.0360 0.0448 1,858 -0.00(-6.67%)
Jan 12, 2024 0.0350 0.0480 0.0350 0.0480 8,925 +0.00(+0.00%)
Jan 11, 2024 0.0480 0.0480 0.0350 0.0480 6,100 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0480 0.0450 0.0480 200 -0.00(-2.04%)
Jan 09, 2024 0.0490 0.0490 0.0490 0.0490 3,500 -0.00(-9.26%)
Jan 08, 2024 0.0540 0.0540 0.0540 0.0540 400 +0.00(+0.00%)
Jan 05, 2024 0.0490 0.0540 0.0490 0.0540 30,700 +0.00(+10.20%)
Jan 04, 2024 0.0490 0.0540 0.0350 0.0490 41,575 -0.01(-10.91%)
Jan 03, 2024 0.0250 0.0570 0.0250 0.0550 278,077 +0.03(+83.33%)
Jan 02, 2024 0.0210 0.0300 0.0070 0.0300 126,547 +0.02(+114.29%)
Dec 29, 2023 0.0070 0.0210 0.0070 0.0140 62,100 -0.01(-36.36%)
Dec 28, 2023 0.0130 0.0225 0.0130 0.0220 20,700 -0.00(-8.33%)
Dec 27, 2023 0.0240 0.0240 0.0132 0.0240 10,200 +0.00(+6.19%)
Dec 26, 2023 0.0140 0.0226 0.0137 0.0226 10,636 -0.00(-7.76%)
Dec 22, 2023 0.0220 0.0245 0.0140 0.0245 5,800 +0.00(+8.41%)
Dec 21, 2023 0.0151 0.0226 0.0151 0.0226 1,300 -0.00(-7.76%)
Dec 20, 2023 0.0160 0.0245 0.0160 0.0245 225 +0.00(+8.41%)
Dec 19, 2023 0.0226 0.0226 0.0226 0.0226 100 +0.01(+41.25%)
Dec 18, 2023 0.0172 0.0268 0.0160 0.0160 23,400 -0.01(-40.74%)
Dec 15, 2023 0.0165 0.0270 0.0140 0.0270 55,600 +0.01(+63.64%)
Dec 14, 2023 0.0130 0.0165 0.0130 0.0165 2,445 +0.00(+11.49%)
Dec 13, 2023 0.0148 0.0148 0.0130 0.0148 540 -0.00(-10.30%)
Dec 12, 2023 0.0130 0.0190 0.0130 0.0165 36,518 -0.01(-26.99%)
Dec 11, 2023 0.0130 0.0226 0.0130 0.0226 5,775 +0.00(+0.00%)
Dec 08, 2023 0.0226 0.0226 0.0226 0.0226 2,169 +0.00(+0.00%)
Dec 07, 2023 0.0226 0.0226 0.0226 0.0226 100 +0.01(+73.85%)
Dec 06, 2023 0.0150 0.0227 0.0130 0.0130 9,280 -0.00(-7.14%)
Dec 05, 2023 0.0140 0.0140 0.0140 0.0140 5,000 -0.01(-38.33%)
Dec 04, 2023 0.0150 0.0227 0.0150 0.0227 1,052 +0.00(+0.00%)
Nov 30, 2023 0.0227 0 +0.00(+0.00%)
Nov 28, 2023 0.0227 0 +0.00(+0.00%)
Nov 27, 2023 0.0150 0.0227 0.0150 0.0227 200 +0.00(+0.00%)
Nov 24, 2023 0.0227 0.0227 0.0227 0.0227 100 +0.01(+106.36%)
Nov 22, 2023 0.0160 0.0160 0.0110 0.0110 18,100 -0.01(-52.17%)
Nov 21, 2023 0.0140 0.0230 0.0140 0.0230 1,400 +0.00(+0.00%)
Nov 20, 2023 0.0130 0.0230 0.0130 0.0230 6,200 +0.01(+76.92%)
Nov 17, 2023 0.0230 0.0230 0.0120 0.0130 2,100 -0.00(-7.14%)
Nov 16, 2023 0.0119 0.0220 0.0119 0.0140 25,250 +0.00(+0.00%)
Nov 15, 2023 0.0130 0.0200 0.0130 0.0140 51,075 -0.01(-36.36%)
Nov 14, 2023 0.0220 0.0220 0.0220 0.0220 100 +0.01(+69.23%)
Nov 13, 2023 0.0130 0.0277 0.0130 0.0130 47,200 -0.01(-32.29%)
Nov 10, 2023 0.0200 0.0200 0.0192 0.0192 77,900 -0.01(-30.69%)
Nov 08, 2023 0.0277 0 -0.00(-1.07%)
Nov 07, 2023 0.0200 0.0280 0.0200 0.0280 19,800 +0.00(+0.00%)
Nov 03, 2023 0.0280 0 +0.01(+55.56%)
Nov 02, 2023 0.0180 0.0180 0.0180 0.0180 5,000 -0.01(-35.71%)
Nov 01, 2023 0.0180 0.0280 0.0180 0.0280 1,100 +0.00(+0.00%)
Oct 31, 2023 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+0.00%)
Oct 26, 2023 0.0280 19 +0.00(+0.00%)
Oct 25, 2023 0.0161 0.0280 0.0161 0.0280 6,427 +0.00(+0.00%)
Oct 19, 2023 0.0280 80 -0.00(-4.76%)
Oct 17, 2023 0.0294 0 +0.00(+6.91%)
Oct 13, 2023 0.0275 0 +0.00(+0.00%)
Oct 12, 2023 0.0269 0.0275 0.0200 0.0275 4,300 +0.00(+0.00%)
Oct 11, 2023 0.0206 0.0275 0.0206 0.0275 1,100 +0.00(+2.23%)
Oct 09, 2023 0.0269 0 -0.00(-10.33%)
Oct 04, 2023 0.0300 0 -0.00(-2.91%)
Oct 02, 2023 0.0309 87 -0.01(-16.49%)
Sep 27, 2023 0.0370 0 +0.00(+2.78%)
Sep 26, 2023 0.0360 0.0360 0.0360 0.0360 500 +0.00(+9.09%)
Sep 25, 2023 0.0330 0.0330 0.0330 0.0330 11,500 -0.00(-10.81%)
Sep 22, 2023 0.0151 0.0370 0.0151 0.0370 20,224 +0.01(+23.33%)
Sep 20, 2023 0.0300 0 -0.01(-14.29%)
Sep 19, 2023 0.0271 0.0350 0.0271 0.0350 10,175 -0.00(-2.78%)
Sep 18, 2023 0.0271 0.0360 0.0271 0.0360 6,375 -0.00(-4.76%)
Sep 15, 2023 0.0271 0.0378 0.0261 0.0378 1,900 +0.00(+8.00%)
Sep 14, 2023 0.0350 0.0350 0.0350 0.0350 100 +0.01(+29.15%)
Sep 13, 2023 0.0271 0.0350 0.0271 0.0271 4,100 -0.01(-28.68%)
Sep 12, 2023 0.0230 0.0380 0.0230 0.0380 30,600 +0.00(+0.80%)
Sep 11, 2023 0.0389 0.0389 0.0271 0.0377 10,950 +0.00(+14.24%)
Sep 08, 2023 0.0270 0.0330 0.0270 0.0330 935 -0.01(-13.84%)
Sep 07, 2023 0.0250 0.0390 0.0250 0.0383 11,022 +0.01(+16.06%)
Sep 06, 2023 0.0310 0.0377 0.0270 0.0330 4,322 -0.00(-5.71%)
Sep 05, 2023 0.0400 0.0400 0.0250 0.0350 39,630 -0.01(-16.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.