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 )

0.0390 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 29, 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 (%)
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%)
Sep 01, 2023 0.0428 0.0428 0.0230 0.0419 1,200 +0.00(+7.44%)
Aug 30, 2023 0.0390 0 -0.00(-9.09%)
Aug 28, 2023 0.0429 0 +0.00(+0.00%)
Aug 25, 2023 0.0120 0.0429 0.0120 0.0429 19,900 +0.00(+0.00%)
Aug 24, 2023 0.0230 0.0429 0.0230 0.0429 4,350 -0.00(-0.23%)
Aug 23, 2023 0.0275 0.0430 0.0275 0.0430 10,578 -0.00(-7.13%)
Aug 22, 2023 0.0463 0.0463 0.0463 0.0463 111 -0.00(-4.73%)
Aug 21, 2023 0.0567 0.0567 0.0333 0.0486 15,550 -0.00(-2.61%)
Aug 18, 2023 0.0020 0.0580 0.0020 0.0499 4,920 -0.01(-13.97%)
Aug 17, 2023 0.0320 0.0582 0.0320 0.0580 6,250 +0.00(+0.69%)
Aug 16, 2023 0.0576 0.0576 0.0576 0.0576 5,000 -0.00(-0.52%)
Aug 15, 2023 0.0579 0.0579 0.0579 0.0579 10,000 -0.00(-0.86%)
Aug 14, 2023 0.0300 0.0584 0.0300 0.0584 13,386 +0.00(+0.86%)
Aug 11, 2023 0.0580 0.0670 0.0300 0.0579 6,500 -0.01(-12.67%)
Aug 10, 2023 0.0370 0.0663 0.0370 0.0663 30,200 +0.03(+78.23%)
Aug 09, 2023 0.0372 0.0372 0.0372 0.0372 1,500 +0.00(+1.92%)
Aug 07, 2023 0.0365 0 -0.00(-11.62%)
Aug 04, 2023 0.0303 0.0422 0.0302 0.0413 55,603 -0.01(-11.94%)
Aug 03, 2023 0.0302 0.0469 0.0302 0.0469 70,549 -0.01(-18.72%)
Aug 01, 2023 0.0577 0 -0.00(-1.70%)
Jul 31, 2023 0.0132 0.0587 0.0132 0.0587 4,552 +0.00(+0.00%)
Jul 28, 2023 0.0384 0.0587 0.0300 0.0587 33,672 +0.02(+52.07%)
Jul 27, 2023 0.0344 0.0386 0.0344 0.0386 782 +0.00(+1.85%)
Jul 26, 2023 0.0230 0.0379 0.0230 0.0379 9,400 +0.00(+0.53%)
Jul 24, 2023 0.0377 0 +0.01(+63.91%)
Jul 21, 2023 0.0230 0.0233 0.0230 0.0230 73,350 -0.02(-40.87%)
Jul 20, 2023 0.0310 0.0389 0.0250 0.0389 56,500 -0.00(-2.75%)
Jul 19, 2023 0.0357 0.0400 0.0357 0.0400 2,177 +0.00(+0.00%)
Jul 18, 2023 0.0350 0.0400 0.0350 0.0400 2,200 -0.00(-5.88%)
Jul 17, 2023 0.0205 0.0425 0.0205 0.0425 1,020 +0.00(+0.00%)
Jul 14, 2023 0.0400 0.0470 0.0400 0.0425 83,002 +0.00(+6.25%)
Jul 13, 2023 0.0205 0.0470 0.0205 0.0400 26,212 -0.01(-14.89%)
Jul 12, 2023 0.0355 0.0470 0.0355 0.0470 51,150 +0.01(+32.39%)
Jul 11, 2023 0.0410 0.0799 0.0310 0.0355 95,891 -0.01(-13.41%)
Jul 10, 2023 0.0411 0.0780 0.0410 0.0410 166,127 -0.04(-47.37%)
Jul 06, 2023 0.0779 0 +0.01(+14.56%)
Jul 05, 2023 0.0020 0.0780 0.0020 0.0680 6,500 -0.01(-13.38%)
Jun 30, 2023 0.0785 0 +0.00(+4.81%)
Jun 29, 2023 0.0501 0.0749 0.0501 0.0749 3,019 -0.00(-5.31%)
Jun 28, 2023 0.0421 0.0893 0.0421 0.0791 11,533 +0.01(+13.16%)
Jun 27, 2023 0.0540 0.0699 0.0500 0.0699 41,020 +0.00(+3.10%)
Jun 26, 2023 0.0512 0.0797 0.0500 0.0678 76,825 -0.02(-24.41%)
Jun 23, 2023 0.0606 0.0897 0.0520 0.0897 16,255 +0.00(+0.00%)
Jun 22, 2023 0.0975 0.0975 0.0897 0.0897 3,800 -0.01(-7.33%)
Jun 21, 2023 0.0973 0.0975 0.0605 0.0968 30,808 -0.00(-2.22%)
Jun 20, 2023 0.0789 0.0990 0.0789 0.0990 16,450 +0.02(+27.25%)
Jun 15, 2023 0.0778 0 -0.01(-13.27%)
May 08, 2023 0.0650 0.0900 0.0650 0.0897 438 -0.01(-7.43%)
May 05, 2023 0.0800 0.1070 0.0711 0.0969 43,412 -0.01(-9.44%)
May 04, 2023 0.0801 0.1070 0.0801 0.1070 1,264 +0.00(+0.19%)
May 03, 2023 0.0801 0.1070 0.0801 0.1068 2,035 -0.00(-0.19%)
May 02, 2023 0.0800 0.1100 0.0800 0.1070 19,653 +0.00(+0.00%)
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.