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

Tpt Global Tech Inc (OP: TPTW )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 25, 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 (%)
Sep 30, 2016 0.5850 0.5850 0.5850 0.5850 0 +0.00(+0.00%)
Sep 29, 2016 0.5850 0.5850 0.5850 0.5850 100 -0.00(-0.34%)
Sep 28, 2016 0.5870 0.5870 0.5870 0.5870 2,000 -0.14(-19.59%)
Sep 27, 2016 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 26, 2016 0.3190 0.7450 0.3026 0.7300 5,278 +0.24(+50.52%)
Sep 23, 2016 0.5000 0.5000 0.4655 0.4850 6,300 -0.02(-3.00%)
Sep 22, 2016 0.5100 0.5100 0.3000 0.5000 25,511 -0.06(-10.71%)
Sep 21, 2016 0.6800 0.6800 0.3010 0.5600 33,660 -0.14(-20.00%)
Sep 20, 2016 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Sep 19, 2016 0.6713 0.7000 0.6713 0.7000 15,835 +0.00(+0.00%)
Sep 16, 2016 0.7500 0.7500 0.7000 0.7000 11,481 -0.05(-6.67%)
Sep 15, 2016 0.7500 0.7800 0.7500 0.7500 3,079 -0.02(-2.60%)
Sep 14, 2016 0.8500 0.8500 0.7600 0.7700 2,500 -0.02(-2.53%)
Sep 13, 2016 0.8500 0.8500 0.7700 0.7900 2,700 +0.05(+6.76%)
Sep 12, 2016 0.7101 0.7539 0.7100 0.7400 11,735 -0.06(-7.50%)
Sep 09, 2016 0.7839 0.8000 0.7700 0.8000 13,500 -0.02(-2.32%)
Sep 08, 2016 0.8190 0.8190 0.8190 0.8190 500 -0.02(-2.50%)
Sep 07, 2016 0.8712 0.8712 0.8400 0.8400 16,823 -0.04(-4.55%)
Sep 06, 2016 0.8800 0.8800 0.8800 0.8800 1,053 -0.08(-8.05%)
Sep 02, 2016 0.9570 0.9570 0.9570 0 +0.07(+7.53%)
Sep 01, 2016 0.7750 0.9250 0.7100 0.8900 28,660 -0.05(-5.32%)
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%)
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.