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 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%)
Sep 01, 2017 0.1623 0.1034 0.1200 37,555 +0.02(+15.94%)
Aug 31, 2017 0.1035 0.1035 0.1035 0.1035 9,500 -0.07(-40.65%)
Aug 30, 2017 0.1400 0.1744 0.1031 0.1744 18,200 +0.04(+29.19%)
Aug 29, 2017 0.1181 0.1350 0.1181 0.1350 5,000 +0.00(+0.00%)
Aug 28, 2017 0.1250 0.1350 0.1250 0.1350 10,800 +0.04(+35.00%)
Aug 25, 2017 0.1600 0.1600 0.1000 0.1000 35,200 -0.02(-16.67%)
Aug 24, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.05(-29.41%)
Aug 23, 2017 0.1025 0.1700 0.1025 0.1700 5,300 +0.00(+0.00%)
Aug 22, 2017 0.1312 0.1700 0.1200 0.1700 7,700 +0.01(+6.25%)
Aug 21, 2017 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Aug 18, 2017 0.1600 0.1600 0.1600 0.1600 100 +0.00(+1.46%)
Aug 16, 2017 0.1577 0.1577 0.1577 0 +0.01(+5.13%)
Aug 15, 2017 0.1577 0.1577 0.1500 0.1500 31,279 -0.00(-0.33%)
Aug 11, 2017 0.1505 0.1505 0.1505 0 -0.00(-1.05%)
Aug 10, 2017 0.1790 0.1790 0.1521 0.1521 9,400 -0.01(-3.55%)
Aug 09, 2017 0.1560 0.1577 0.1560 0.1577 11,730 +0.00(+3.21%)
Aug 08, 2017 0.1528 0.1528 0.1528 0.1528 6,600 -0.02(-10.12%)
Aug 07, 2017 0.1700 0.1700 0.1550 0.1700 20,598 +0.00(+1.31%)
Aug 04, 2017 0.1950 0.1950 0.1678 0.1678 6,900 -0.03(-13.93%)
Aug 03, 2017 0.1950 0.1950 0.1950 0.1950 100 -0.00(-2.48%)
Aug 02, 2017 0.1800 0.1999 0.1700 0.1999 18,800 +0.02(+11.06%)
Aug 01, 2017 0.1900 0.2398 0.1640 0.1800 62,100 -0.07(-28.00%)
Jul 31, 2017 0.2500 0.2500 0.2500 0.2500 7,500 -0.01(-3.85%)
Jul 28, 2017 0.2390 0.2600 0.2390 0.2600 4,700 +0.04(+18.18%)
Jul 27, 2017 0.2200 0.2399 0.1710 0.2200 24,900 +0.00(+0.00%)
Jul 26, 2017 0.1720 0.2200 0.1720 0.2200 2,000 +0.00(+0.00%)
Jul 24, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 21, 2017 0.1712 0.2200 0.1712 0.2200 500 +0.02(+10.00%)
Jul 20, 2017 0.2000 0.2000 0.2000 0.2000 45,500 +0.00(+0.00%)
Jul 19, 2017 0.2000 0.2000 0.1620 0.2000 11,195 -0.02(-9.09%)
Jul 18, 2017 0.2200 0.2200 0.2200 0.2200 100 +0.04(+22.22%)
Jul 17, 2017 0.2600 0.2600 0.1800 0.1800 15,100 -0.02(-10.00%)
Jul 14, 2017 0.1800 0.2400 0.1703 0.2000 98,320 -0.04(-16.67%)
Jul 12, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 11, 2017 0.2500 0.2500 0.2300 0.2300 6,430 -0.03(-11.50%)
Jul 10, 2017 0.2400 0.2599 0.1900 0.2599 5,500 +0.02(+10.60%)
Jul 07, 2017 0.2400 0.2400 0.2350 0.2350 5,500 +0.05(+30.56%)
Jul 06, 2017 0.2300 0.2600 0.1800 0.1800 2,600 -0.05(-21.74%)
Jul 05, 2017 0.2600 0.2600 0.1800 0.2300 6,995 +0.05(+27.78%)
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.