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 (%)
Aug 31, 2016 0.9100 0.9400 0.9000 0.9400 5,487 +0.04(+4.44%)
Aug 30, 2016 0.9200 0.9200 0.8100 0.9000 10,121 -0.07(-7.69%)
Aug 29, 2016 0.8150 0.9750 0.8100 0.9750 4,464 +0.03(+2.63%)
Aug 26, 2016 0.8466 1.000 0.8466 0.9500 24,766 +0.09(+10.47%)
Aug 25, 2016 0.8699 0.8700 0.8600 0.8600 6,279 +0.02(+2.75%)
Aug 24, 2016 0.8600 0.8601 0.8370 0.8370 6,327 -0.13(-13.71%)
Aug 23, 2016 0.9500 0.9700 0.9500 0.9700 8,903 +0.02(+2.11%)
Aug 22, 2016 0.8800 0.9500 0.8500 0.9500 25,777 +0.05(+5.71%)
Aug 19, 2016 1.060 1.060 0.7600 0.8987 25,165 -0.18(-16.79%)
Aug 18, 2016 1.000 1.080 1.000 1.080 38,119 +0.06(+5.88%)
Aug 17, 2016 1.070 1.070 0.7600 1.020 48,022 -0.06(-5.56%)
Aug 16, 2016 0.8930 1.080 0.8930 1.080 113,490 +0.19(+20.67%)
Aug 15, 2016 0.8385 0.8950 0.8100 0.8950 16,757 +0.00(+0.22%)
Aug 12, 2016 0.7600 0.8960 0.4000 0.8930 65,085 +0.04(+4.44%)
Aug 11, 2016 0.8450 0.8550 0.7600 0.8550 44,077 +0.04(+4.27%)
Aug 10, 2016 0.8700 0.8700 0.8024 0.8200 16,205 -0.03(-3.53%)
Aug 09, 2016 0.7500 0.8500 0.7500 0.8500 98,577 +0.13(+18.06%)
Aug 08, 2016 0.7160 0.7200 0.7160 0.7200 32,787 +0.01(+0.70%)
Aug 05, 2016 0.7100 0.7150 0.7100 0.7150 40,446 +0.02(+2.14%)
Aug 04, 2016 0.7200 0.7200 0.7000 0.7000 6,225 -0.15(-17.65%)
Aug 03, 2016 0.8500 0.8500 0.8500 0.8500 1,100 -0.03(-3.08%)
Aug 02, 2016 0.8770 0.8770 0.8770 0.8770 5,560 -0.00(-0.11%)
Aug 01, 2016 0.8700 0.8780 0.8700 0.8780 28,466 +0.03(+3.91%)
Jul 29, 2016 0.7800 0.8450 0.7800 0.8450 20,023 +0.04(+4.60%)
Jul 28, 2016 0.8250 0.8550 0.8000 0.8078 17,550 -0.02(-2.08%)
Jul 27, 2016 0.8500 0.8500 0.8250 0.8250 7,162 -0.03(-3.51%)
Jul 26, 2016 0.8550 0.8550 0.8550 0.8550 5,715 -0.01(-0.58%)
Jul 25, 2016 0.8450 0.8600 0.8100 0.8600 9,500 +0.02(+1.78%)
Jul 22, 2016 0.8300 0.8450 0.8300 0.8450 60,386 +0.02(+1.81%)
Jul 21, 2016 0.8300 0.8300 0.8300 0.8300 6,100 +0.00(+0.00%)
Jul 20, 2016 0.7900 0.8300 0.7900 0.8300 650 +0.04(+5.06%)
Jul 15, 2016 0.7900 0.7900 0.7900 0 -0.09(-10.23%)
Jun 29, 2016 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Jun 28, 2016 0.8400 0.8400 0.8400 0.8400 2,142 -0.03(-3.45%)
Jun 27, 2016 0.8600 0.8700 0.1150 0.8700 9,600 +0.01(+1.16%)
Jun 15, 2016 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Jun 13, 2016 0.8300 0.8300 0.8300 0 -0.05(-5.68%)
Jun 10, 2016 0.8400 0.8800 0.8400 0.8800 13,477 +0.03(+3.53%)
Jun 09, 2016 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Jun 08, 2016 0.8500 0.8500 0.8500 0.8500 2,789 +0.03(+3.66%)
Jun 07, 2016 0.8000 0.8200 0.8000 0.8200 6,750 +0.03(+3.80%)
Jun 03, 2016 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
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.