ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tianrong Internet Products and Services Inc (OP: TIPS )

0.0488 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.