Tingo Group Inc (CE) Historical Data - TIOG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
USA
USOTC
Tingo Group Inc (CE) (TIOG)
Tingo Group Inc (CE) (TIOG) Historical

Tingo Group Inc (CE) (TIOG)

0.045

0.0227

( 101.79% )

Updated: 03:18:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0085	-15.8878504673	0.0535	0.055	0.0021	25080	0.02300444	CS
4	-0.016	-26.2295081967	0.061	0.065	0.0002	24677	0.01814158	CS
12	0.029	181.25	0.016	0.1	1.0E-6	61684	0.02946797	CS
26	0.0344	324.528301887	0.0106	0.1	1.0E-6	67124	0.01862136	CS
52	0.0437	3361.53846154	0.0013	0.1	1.0E-6	65685	0.01598308	CS
156	0.0446	11150	0.0004	0.15	1.0E-6	342491	0.02162097	CS
260	0.0446	11150	0.0004	0.15	1.0E-6	342491	0.02162097	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745529840	0.0223	0.00215	10.67	0.0241	0.0241	0.0222	35235
1745443560	0.02015	-0.0035	-14.80	0.0237	0.0254999	0.02	4076
1745357340	0.02365	5.0E-5	0.21	0.0231	0.02365	0.02	2430
1745270400	0.0236	0.0124	110.71	0.0535	0.0535	0.0123	58578
1744925340	0.0112	0.0001	0.90	0.0112	0.0112	0.0112	4836
1744838940	0.0111	-0.01135	-50.56	0.0111	0.0111	0.0111	383
1744752540	0.02245	0	0.00	0.02245	0.02245	0.02245	0
1744666140	0.02245	0.01135	102.25	0.0112	0.0225	0.0112	2482
1744406940	0.0111	0.0001	0.91	0.03	0.057	0.0111	25475
1744320120	0.011	0.001	10.00	0.011	0.03	0.011	59017
1744234140	0.01	0	0.00	0.0111	0.013	0.01	13287
1744147740	0.01	-0.016	-61.54	0.025	0.04	0.01	18392
1744061220	0.026	0.021	420.00	0.0254999	0.026	0.02545	30857
1743802020	0.005	0.0029	138.10	0.023	0.023	0.005	7328
1743715440	0.0021	-0.01	-82.64	0.01105	0.02	0.0021	11301
1743629040	0.0121	0	0.00	0.01	0.0121	0.01	17858
1743542640	0.0121	-0.01335	-52.46	0.04	0.057	0.0002	79206
1743456180	0.02545	-0.00955	-27.29	0.0575	0.065	0.02545	23047
1743197340	0.035	0.023	191.67	0.061	0.065	0.0201	50396
1743110880	0.012	-0.052	-81.25	0.0111	0.065	0.0111	163731
1743024540	0.064	-0.001	-1.54	0.05	0.065	0.0306	12614
1742938140	0.065	0.015	30.00	0.04	0.065	0.04	28243
1742851200	0.05	0.0388	346.43	0.03	0.065	0.03	198758
1742592540	0.0112	0.0078	229.41	0.0035	0.06	0.0035	388472
1742505960	0.0034	-0.0226	-86.92	0.05	0.05495	0.0034	107413
1742419200	0.026	-0.024	-48.00	0.0225	0.0285	0.0225	934
1742333400	0.05	-0.005	-9.09	0.0061	0.06	0.0022	35483
1742246400	0.055	0.0398	261.84	0.01455	0.055	0.01455	54428
1741987680	0.0152	0.0111	270.73	0.005	0.0399	0.005	16907
1741901340	0.0041	0.0008	24.24	0.0002	0.0399	0.0002	29057
1741814940	0.0033	0.0011	50.00	0.0033	0.0033	0.0033	4020
1741728480	0.0022	-0.0533	-96.04	0.055	0.1	0.0022	36163
1741641600	0.0555	0	0.00	0.0509999	0.056	0.005	23971
1741386000	0.0555	0.003	5.71	0.08	0.08	0.055	58531
1741300140	0.0525	0.0025	5.00	0.05	0.0525	0.05	98329
1741213440	0.05	0	0.00	0.0475	0.055	0.0475	117243
1741126800	0.05	-0.004	-7.41	0.0111	0.05	0.0111	4169
1741040760	0.054	-0.001	-1.82	0.0111	0.055	1.0E-6	17428
1740781260	0.055	0.015	37.50	0.05	0.055	0.05	169305
1740695340	0.04	-0.009	-18.37	0.029	0.05	0.02	318460
1740608400	0.049	0.02	68.97	0.01385	0.05	0.01385	192887
1740522480	0.029	-0.011	-27.50	0.04	0.045	0.0125	3195
1740435600	0.04	0.01	33.33	0.0055	0.04	0.0055	230369
1740176400	0.03	0.015	100.00	0.015	0.031	0.015	126702
1740090480	0.015	0	0.00	0.0055	0.015	0.0055	8150
1740003960	0.015	0	0.00	0.0021	0.026	0.0021	21184
1739917740	0.015	0	0.00	0.015	0.015	0.0011999	9536
1739572020	0.015	0.0149	14,900.00	0.0011	0.027	0.0011	10338
1739485320	0.0001	-0.0299	-99.67	0.03	0.03	0.0001	192814
1739398920	0.03	0.01	50.00	0.0101	0.03	0.0101	13579
1739312940	0.02	0.005	33.33	0.0156	0.02	0.015	16800
1739226000	0.015	-0.0145	-49.15	0.01675	0.0222	0.0111	164722
1738967160	0.0295	0	0.00	0.01105	0.03	0.00805	43801
1738880400	0.0295	0.0075	34.09	0.045	0.045	0.0101	12047
1738794480	0.022	0	0.00	0.022	0.022	0.022	0
1738708080	0.022	0	0.00	0.039	0.039	1.0E-6	18411
1738621200	0.022	0	0.00	0.022	0.022	0.022	0
1738362000	0.022	0.007	46.67	0.016	0.022	0.016	215
1738276080	0.015	0.0025	20.00	0.0137	0.015	0.0137	16505
1738189740	0.0125	0	0.00	0.015	0.015	0.01	6919
1738103280	0.0125	-0.0025	-16.67	0.0125	0.0125	0.0125	4500
1738016820	0.015	0	0.00	0.01305	0.015	0.0111	1321

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions