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, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 28, 2016 0.3000 0.3000 0.3000 0.3000 16,552 -0.03(-9.37%)
Dec 27, 2016 0.3310 0.3310 0.3310 0.3310 1,000 -0.02(-5.43%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 22, 2016 0.3500 0.3500 0.3500 0.3500 200 +0.13(+59.09%)
Dec 21, 2016 0.2050 0.2200 0.2050 0.2200 22,001 -0.18(-45.00%)
Dec 20, 2016 0.4000 0.4000 0.4000 0.4000 300 +0.20(+100.00%)
Dec 19, 2016 0.3500 0.3500 0.1670 0.2000 12,475 -0.20(-50.00%)
Dec 09, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 07, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 06, 2016 0.4000 0.4200 0.3600 0.4000 28,503 -0.02(-4.76%)
Dec 05, 2016 0.3040 0.4200 0.3040 0.4200 17,703 +0.17(+68.00%)
Dec 02, 2016 0.2800 0.2900 0.2500 0.2500 35,709 -0.01(-3.85%)
Dec 01, 2016 0.2210 0.2900 0.2210 0.2600 57,750 -0.03(-10.03%)
Nov 30, 2016 0.2900 0.2900 0.2000 0.2890 55,037 +0.01(+2.18%)
Nov 29, 2016 0.3000 0.3100 0.2800 0.2828 45,868 +0.01(+2.96%)
Nov 28, 2016 0.0551 0.2983 0.0551 0.2747 51,945 -0.03(-8.43%)
Nov 25, 2016 0.2887 0.3000 0.1670 0.3000 25,300 -0.01(-1.74%)
Nov 23, 2016 0.3053 0.3053 0.3053 0 -0.05(-14.00%)
Nov 22, 2016 0.3500 0.3550 0.3400 0.3550 49,019 +0.05(+16.36%)
Nov 21, 2016 0.4000 0.4000 0.3051 0.3051 23,400 -0.09(-23.73%)
Nov 17, 2016 0.4000 0.4000 0.4000 0 -0.03(-6.76%)
Nov 16, 2016 0.4300 0.4300 0.4100 0.4290 17,848 +0.09(+26.18%)
Nov 15, 2016 0.3400 0.3400 0.3400 0.3400 5,000 +0.03(+9.68%)
Nov 14, 2016 0.4000 0.4200 0.3010 0.3100 62,893 -0.10(-24.37%)
Nov 11, 2016 0.2856 0.4099 0.2856 0.4099 4,190 +0.10(+33.34%)
Nov 10, 2016 0.4013 0.4100 0.3060 0.3074 24,077 -0.04(-12.17%)
Nov 08, 2016 0.3500 0.3500 0.3500 0 -0.09(-20.45%)
Nov 07, 2016 0.3600 0.4400 0.3450 0.4400 30,800 +0.01(+2.33%)
Nov 04, 2016 0.3900 0.4450 0.3100 0.4300 41,875 +0.06(+16.22%)
Nov 03, 2016 0.3700 0.3700 0.3700 0.3700 5,000 -0.09(-18.68%)
Nov 02, 2016 0.3700 0.4550 0.3700 0.4550 1,660 -0.03(-7.14%)
Nov 01, 2016 0.4020 0.4990 0.3500 0.4900 48,901 -0.09(-16.24%)
Oct 31, 2016 0.6000 0.6000 0.3750 0.5850 27,639 +0.04(+8.33%)
Oct 28, 2016 0.6250 0.6250 0.4000 0.5400 21,274 +0.04(+8.00%)
Oct 27, 2016 0.4000 0.5000 0.3090 0.5000 38,673 +0.01(+1.03%)
Oct 26, 2016 0.4050 0.4949 0.2500 0.4949 26,316 -0.01(-1.02%)
Oct 24, 2016 0.5000 0.5000 0.5000 0 -0.20(-28.47%)
Oct 21, 2016 0.5700 0.6990 0.5363 0.6990 28,217 +0.39(+124.76%)
Oct 20, 2016 0.6000 0.6900 0.3110 0.3110 26,414 -0.29(-48.17%)
Oct 19, 2016 0.5700 0.6000 0.5700 0.6000 6,133 +0.03(+5.06%)
Oct 18, 2016 0.5999 0.5999 0.5711 0.5711 29,659 -0.03(-4.66%)
Oct 17, 2016 0.6000 0.6000 0.3100 0.5990 6,307 -0.10(-14.43%)
Oct 14, 2016 0.6000 0.7000 0.6000 0.7000 23,283 +0.10(+16.67%)
Oct 13, 2016 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.33%)
Oct 12, 2016 0.3500 0.5980 0.3500 0.5980 15,763 +0.04(+6.79%)
Oct 11, 2016 0.5600 0.5600 0.5600 0.5600 7,381 +0.05(+9.80%)
Oct 10, 2016 0.5400 0.5600 0.3500 0.5100 22,899 -0.01(-1.92%)
Oct 07, 2016 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Oct 06, 2016 0.5200 0.5200 0.3100 0.5200 2,400 -0.06(-11.11%)
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.