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: 2:21 PM EDT, May 8, 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 (%)
Nov 30, 2017 0.1327 0.1327 0.1327 0 -0.00(-2.04%)
Nov 29, 2017 0.1355 0.1355 0.1355 0.1355 100 +0.00(+0.44%)
Nov 27, 2017 0.1349 0.1349 0.1349 267 -0.00(-0.81%)
Nov 21, 2017 0.1360 0.1360 0.1360 0 +0.02(+13.33%)
Nov 20, 2017 0.1390 0.1390 0.1200 0.1200 16,000 -0.00(-0.50%)
Nov 17, 2017 0.1500 0.1500 0.1206 0.1206 8,285 -0.01(-7.23%)
Nov 16, 2017 0.1530 0.1530 0.1300 0.1300 14,156 -0.02(-16.00%)
Nov 15, 2017 0.1257 0.1964 0.1256 0.1548 20,500 +0.02(+12.89%)
Nov 14, 2017 0.1371 0.1371 0.1371 0.1371 1,400 -0.04(-22.20%)
Nov 13, 2017 0.1762 0.1762 0.1762 0.1762 100 +0.05(+40.62%)
Nov 10, 2017 0.1254 0.1752 0.1253 0.1253 7,827 -0.05(-28.89%)
Nov 09, 2017 0.1245 0.1980 0.1245 0.1762 13,747 +0.02(+10.19%)
Nov 08, 2017 0.1599 0.1599 0.1599 0.1599 3,000 -0.04(-19.65%)
Nov 07, 2017 0.1222 0.1990 0.1222 0.1990 5,522 +0.00(+0.00%)
Nov 02, 2017 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Nov 01, 2017 0.1449 0.1990 0.1449 0.1990 9,595 +0.05(+33.65%)
Oct 31, 2017 0.1200 0.1990 0.1200 0.1489 23,600 -0.05(-25.18%)
Oct 30, 2017 0.1210 0.1990 0.1210 0.1990 7,205 -0.00(-0.50%)
Oct 27, 2017 0.1450 0.2000 0.1420 0.2000 10,930 +0.02(+11.11%)
Oct 26, 2017 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Oct 25, 2017 0.1900 0.1900 0.1411 0.1800 7,695 -0.04(-18.18%)
Oct 20, 2017 0.2200 0.2200 0.2200 0 +0.06(+34.97%)
Oct 19, 2017 0.2100 0.2100 0.1630 0.1630 8,352 -0.08(-32.08%)
Oct 18, 2017 0.1360 0.2400 0.1360 0.2400 8,361 +0.04(+20.00%)
Oct 17, 2017 0.2000 0.2000 0.1360 0.2000 15,200 -0.04(-16.67%)
Oct 16, 2017 0.2400 0.2400 0.2105 0.2400 27,000 +0.00(+0.00%)
Oct 13, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 12, 2017 0.2400 0.2400 0.2400 0.2400 100 +0.06(+33.33%)
Oct 11, 2017 0.2300 0.2400 0.1800 0.1800 103,089 -0.03(-14.29%)
Oct 10, 2017 0.2300 0.2300 0.2087 0.2100 5,339 +0.05(+30.43%)
Oct 09, 2017 0.1610 0.1610 0.1610 0.1610 20,000 -0.09(-35.60%)
Oct 06, 2017 0.2005 0.2500 0.2005 0.2500 2,000 +0.00(+0.00%)
Oct 05, 2017 0.2300 0.2500 0.2200 0.2500 40,203 +0.02(+8.70%)
Oct 04, 2017 0.1600 0.2400 0.1600 0.2300 63,348 +0.06(+35.29%)
Oct 03, 2017 0.1106 0.2000 0.1105 0.1700 27,110 +0.05(+41.67%)
Oct 02, 2017 0.1000 0.1200 0.1000 0.1200 110,000 +0.00(+0.59%)
Sep 29, 2017 0.0802 0.1193 0.0802 0.1193 5,100 +0.01(+10.57%)
Sep 26, 2017 0.1079 0.1079 0.1079 0 -0.01(-11.63%)
Sep 25, 2017 0.0866 0.1226 0.0866 0.1221 35,200 -0.01(-10.68%)
Sep 21, 2017 0.1367 0.1367 0.1367 0 +0.04(+38.29%)
Sep 20, 2017 0.0850 0.1000 0.0850 0.0988 31,400 -0.04(-29.14%)
Sep 15, 2017 0.1395 0.1395 0.1395 0 -0.00(-0.29%)
Sep 14, 2017 0.1399 0.1399 0.1399 0.1399 100 +0.03(+29.54%)
Sep 13, 2017 0.1080 0.1080 0.0850 0.1080 10,600 +0.01(+8.00%)
Sep 12, 2017 0.1080 0.1080 0.1000 0.1000 12,317 +0.00(+0.00%)
Sep 11, 2017 0.1000 0.1199 0.1000 0.1000 94,650 -0.04(-28.01%)
Sep 08, 2017 0.1001 0.1389 0.1001 0.1389 21,900 +0.02(+15.75%)
Sep 07, 2017 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.62%)
Sep 06, 2017 0.1200 0.1299 0.1000 0.1299 24,600 +0.03(+29.90%)
Sep 05, 2017 0.1034 0.1308 0.1000 0.1000 57,900 -0.02(-16.67%)
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.