ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,881.63
-0.43%
US Tech 100
20,449.60
-0.85%
Dow Jones
42,544.22
-0.07%
Brent Oil
73.855
-1.33%
Bitcoin
94,389.43
1.13%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Taoping Inc BVI (TAOP)

  7. Taoping Inc BVI (TAOP) Historical

TAOP Taoping Inc BVI

0.3901
-0.0299 (-7.12%)
Dec 31 2024 - Closed
Delayed by 15 minutes

TAOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 31 2024 0.4223 0.0023 0.55% 0.392 0.4365 0.3801 1,064,122
Dec 30 2024 0.42 0.0098 2.39% 0.397 0.4297 0.38 909,088
Dec 27 2024 0.4102 0.0432 11.77% 0.3673 0.4263 0.3625 1,503,964
Dec 26 2024 0.367 0.0072 2.00% 0.3518 0.3799 0.32 1,019,323
Dec 24 2024 0.3598 -0.0602 -14.33% 0.3991 0.3991 0.345 896,870
Dec 23 2024 0.42 0.0122 2.99% 0.356 0.439 0.3415 4,237,848
Dec 20 2024 0.4078 0.0908 28.64% 0.5489 0.825 0.39 137,975,761
Dec 19 2024 0.317 0.0013 0.41% 0.32 0.324 0.2958 252,676
Dec 18 2024 0.3157 -0.01 -3.07% 0.330201 0.33255 0.3015 397,102
Dec 17 2024 0.3257 -0.0022 -0.67% 0.32 0.3432 0.3184 292,955
Dec 16 2024 0.327899 0.0079 2.47% 0.32 0.34 0.31 174,229
Dec 13 2024 0.32 -0.0151 -4.51% 0.325 0.348463 0.32 141,700
Dec 12 2024 0.3351 -0.0135 -3.87% 0.3362 0.357 0.3138 169,220
Dec 11 2024 0.3486 -0.0148 -4.07% 0.3377 0.3646 0.3349 398,227
Dec 10 2024 0.3634 0.0179 5.18% 0.33 0.3755 0.31 1,276,002
Dec 09 2024 0.3455 0.0154 4.67% 0.3905 0.397499 0.3133 20,152,578
Dec 06 2024 0.3301 -0.003 -0.90% 0.33 0.34 0.328 79,360
Dec 05 2024 0.3331 -0.0108 -3.14% 0.33944 0.3539 0.3014 329,802
Dec 04 2024 0.3439 0.0037 1.09% 0.3486 0.3598 0.3324 418,604
Dec 03 2024 0.3402 0.0021 0.62% 0.3541 0.358 0.3315 178,772
Dec 02 2024 0.3381 -0.004 -1.17% 0.348 0.36085 0.3328 521,644
Nov 29 2024 0.3421 0.0073 2.18% 0.342 0.36 0.3348 274,263
Nov 27 2024 0.3348 0.0048 1.45% 0.3284 0.3599 0.3284 705,285
Nov 26 2024 0.33 -0.0112 -3.28% 0.343 0.35 0.33 67,942
Nov 25 2024 0.3412 0.0019 0.56% 0.3393 0.3699 0.33 164,001
Nov 22 2024 0.3393 -0.0155 -4.37% 0.35 0.36 0.3369 215,499
Nov 21 2024 0.3548 0.0068 1.95% 0.3548 0.37 0.3406 73,174
Nov 20 2024 0.348 -0.0072 -2.03% 0.3526 0.382 0.325 448,089
Nov 19 2024 0.3552 -0.0068 -1.88% 0.362 0.38 0.341001 121,543
Nov 18 2024 0.362 0.002 0.56% 0.36 0.38 0.34 94,258
Nov 15 2024 0.36 -0.031 -7.93% 0.38 0.38 0.3452 304,566
Nov 14 2024 0.391 0.021 5.68% 0.36002 0.3943 0.35 589,994
Nov 13 2024 0.37 -0.0286 -7.18% 0.3607 0.3926 0.3311 1,098,885
Nov 12 2024 0.3986 -0.0039 -0.97% 0.4375 0.4375 0.389201 4,695,067
Nov 11 2024 0.4025 0.0004 0.10% 0.4021 0.442 0.385 5,340,684
Nov 08 2024 0.4021 -0.0087 -2.12% 0.40 0.431 0.40 233,641
Nov 07 2024 0.4108 0.011 2.75% 0.397 0.412 0.385 232,090
Nov 06 2024 0.3998 -0.0159 -3.82% 0.4032 0.4157 0.3904 77,567
Nov 05 2024 0.4157 -0.0093 -2.19% 0.415 0.4176 0.401 82,076
Nov 04 2024 0.425 0.00686 1.64% 0.4181 0.4525 0.415 102,917
Nov 01 2024 0.41814 -0.00686 -1.61% 0.4311 0.445512 0.395 98,051
Oct 31 2024 0.425 -0.0133 -3.03% 0.4383 0.45 0.425 75,877
Oct 30 2024 0.4383 -0.0217 -4.72% 0.4462 0.47 0.4205 175,669
Oct 29 2024 0.46 -0.0008 -0.17% 0.4554 0.4799 0.4306 364,975
Oct 28 2024 0.4608 -0.0092 -1.96% 0.467 0.491576 0.444 312,719
Oct 25 2024 0.47 0.005 1.08% 0.4699 0.498 0.44 180,563
Oct 24 2024 0.465 -0.0229 -4.69% 0.486 0.509899 0.45 162,437
Oct 23 2024 0.487899 -0.0171 -3.39% 0.4899 0.5032 0.4553 106,105
Oct 22 2024 0.505 0.0029 0.58% 0.505 0.517899 0.4715 139,404
Oct 21 2024 0.5021 -0.0419 -7.70% 0.519 0.53979 0.485 199,282
Oct 18 2024 0.544 0.069 14.53% 0.51 0.5871 0.491 310,275
Oct 17 2024 0.475 -0.05 -9.52% 0.525 0.53 0.46 79,457
Oct 16 2024 0.525 0.01057 2.05% 0.524 0.5674 0.51 121,266
Oct 15 2024 0.514434 -0.02757 -5.09% 0.5357 0.57 0.4604 194,903
Oct 14 2024 0.542 -0.078 -12.58% 0.62 0.62 0.5403 156,937
Oct 11 2024 0.62 0.015 2.48% 0.59 0.6491 0.5855 100,766
Oct 10 2024 0.605 -0.045 -6.92% 0.6874 0.6874 0.58 119,281
Oct 09 2024 0.65 -0.0144 -2.17% 0.66 0.7499 0.60 168,910
Oct 08 2024 0.6644 -0.0507 -7.09% 0.679 0.685 0.640099 150,858
Oct 07 2024 0.7151 -0.1249 -14.87% 0.82 0.82 0.69 356,796
Oct 04 2024 0.84 0.1872 28.68% 0.7035 0.85 0.62 230,354
Oct 03 2024 0.6528 -0.0362 -5.25% 0.68 0.6845 0.6156 89,912

Your Recent History

NASDAQ
TAOP
Taoping Inc BVI
NASDAQ
SFNC
Simmons First National
AMEX
BGLD
FT Vest Gold Strategy Qu...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads