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

Tpt Global Tech Inc (OP: TPTW )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Jan 31, 2017 0.2300 0.2490 0.2300 0.2300 19,425 -0.04(-14.75%)
Jan 30, 2017 0.2020 0.2980 0.2020 0.2698 4,478 +0.05(+22.64%)
Jan 27, 2017 0.2001 0.2200 0.2000 0.2200 44,000 +0.02(+8.86%)
Jan 26, 2017 0.2230 0.3250 0.2020 0.2021 30,600 -0.02(-9.05%)
Jan 25, 2017 0.3320 0.3350 0.2222 0.2222 28,900 -0.13(-36.33%)
Jan 24, 2017 0.3400 0.3500 0.3400 0.3490 25,820 -0.04(-10.51%)
Jan 23, 2017 0.3000 0.3900 0.3000 0.3900 13,500 +0.10(+34.48%)
Jan 20, 2017 0.2100 0.2900 0.2100 0.2900 10,727 -0.00(-0.85%)
Jan 19, 2017 0.2700 0.3000 0.2501 0.2925 41,652 +0.05(+21.87%)
Jan 18, 2017 0.2400 0.2400 0.2400 0.2400 10,000 -0.04(-13.98%)
Jan 13, 2017 0.2790 0.2790 0.2790 0 +0.02(+7.31%)
Jan 12, 2017 0.2600 0.2600 0.2600 0.2600 2,525 -0.01(-1.89%)
Jan 11, 2017 0.2900 0.2900 0.2020 0.2650 12,607 -0.02(-8.30%)
Jan 09, 2017 0.2890 0.2890 0.2890 0 +0.03(+11.15%)
Jan 06, 2017 0.2600 0.2600 0.2600 0.2600 23,501 +0.00(+0.00%)
Jan 05, 2017 0.2600 0.2600 0.2600 0.2600 2,695 -0.03(-10.34%)
Jan 04, 2017 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Jan 03, 2017 0.3000 0.3000 0.3000 0.3000 700 +0.00(+0.00%)
Dec 29, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 28, 2016 0.3000 0.3000 0.3000 0.3000 16,552 -0.03(-9.37%)
Dec 27, 2016 0.3310 0.3310 0.3310 0.3310 1,000 -0.02(-5.43%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 22, 2016 0.3500 0.3500 0.3500 0.3500 200 +0.13(+59.09%)
Dec 21, 2016 0.2050 0.2200 0.2050 0.2200 22,001 -0.18(-45.00%)
Dec 20, 2016 0.4000 0.4000 0.4000 0.4000 300 +0.20(+100.00%)
Dec 19, 2016 0.3500 0.3500 0.1670 0.2000 12,475 -0.20(-50.00%)
Dec 09, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 07, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 06, 2016 0.4000 0.4200 0.3600 0.4000 28,503 -0.02(-4.76%)
Dec 05, 2016 0.3040 0.4200 0.3040 0.4200 17,703 +0.17(+68.00%)
Dec 02, 2016 0.2800 0.2900 0.2500 0.2500 35,709 -0.01(-3.85%)
Dec 01, 2016 0.2210 0.2900 0.2210 0.2600 57,750 -0.03(-10.03%)
Nov 30, 2016 0.2900 0.2900 0.2000 0.2890 55,037 +0.01(+2.18%)
Nov 29, 2016 0.3000 0.3100 0.2800 0.2828 45,868 +0.01(+2.96%)
Nov 28, 2016 0.0551 0.2983 0.0551 0.2747 51,945 -0.03(-8.43%)
Nov 25, 2016 0.2887 0.3000 0.1670 0.3000 25,300 -0.01(-1.74%)
Nov 23, 2016 0.3053 0.3053 0.3053 0 -0.05(-14.00%)
Nov 22, 2016 0.3500 0.3550 0.3400 0.3550 49,019 +0.05(+16.36%)
Nov 21, 2016 0.4000 0.4000 0.3051 0.3051 23,400 -0.09(-23.73%)
Nov 17, 2016 0.4000 0.4000 0.4000 0 -0.03(-6.76%)
Nov 16, 2016 0.4300 0.4300 0.4100 0.4290 17,848 +0.09(+26.18%)
Nov 15, 2016 0.3400 0.3400 0.3400 0.3400 5,000 +0.03(+9.68%)
Nov 14, 2016 0.4000 0.4200 0.3010 0.3100 62,893 -0.10(-24.37%)
Nov 11, 2016 0.2856 0.4099 0.2856 0.4099 4,190 +0.10(+33.34%)
Nov 10, 2016 0.4013 0.4100 0.3060 0.3074 24,077 -0.04(-12.17%)
Nov 08, 2016 0.3500 0.3500 0.3500 0 -0.09(-20.45%)
Nov 07, 2016 0.3600 0.4400 0.3450 0.4400 30,800 +0.01(+2.33%)
Nov 04, 2016 0.3900 0.4450 0.3100 0.4300 41,875 +0.06(+16.22%)
Nov 03, 2016 0.3700 0.3700 0.3700 0.3700 5,000 -0.09(-18.68%)
Nov 02, 2016 0.3700 0.4550 0.3700 0.4550 1,660 -0.03(-7.14%)
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.