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 (%)
Dec 29, 2017 0.0941 0.0941 0.0941 0 +0.00(+0.00%)
Dec 28, 2017 0.0938 0.0941 0.0801 0.0941 60,800 +0.00(+0.11%)
Dec 27, 2017 0.0993 0.0993 0.0610 0.0940 14,150 -0.01(-5.34%)
Dec 26, 2017 0.0999 0.0999 0.0700 0.0993 51,743 +0.04(+61.46%)
Dec 22, 2017 0.1000 0.1000 0.0622 0.0615 19,900 -0.04(-37.75%)
Dec 21, 2017 0.1199 0.1199 0.0988 0.0988 1,055 +0.04(+61.44%)
Dec 20, 2017 0.1000 0.1000 0.0612 0.0612 5,597 -0.06(-51.47%)
Dec 18, 2017 0.1261 0.1261 0.1261 0 -0.01(-6.59%)
Dec 15, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.37%)
Dec 14, 2017 0.1355 0.1355 0.1355 0.1355 1,450 +0.04(+35.50%)
Dec 13, 2017 0.1005 0.1006 0.1000 0.1000 32,145 -0.03(-25.76%)
Dec 11, 2017 0.1347 0.1347 0.1347 0 +0.03(+34.70%)
Dec 07, 2017 0.1000 0.1000 0.1000 0 -0.03(-25.87%)
Dec 06, 2017 0.1079 0.1349 0.1079 0.1349 17,200 +0.03(+25.02%)
Dec 05, 2017 0.1087 0.1087 0.1079 0.1079 12,000 -0.03(-20.37%)
Dec 04, 2017 0.1355 0.1355 0.1355 0.1355 200 +0.00(+2.08%)
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%)
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.