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 (%)
Jun 30, 2017 0.1750 0.1750 0.1506 0.1699 7,488 +0.02(+12.78%)
Jun 29, 2017 0.1500 0.1789 0.1500 0.1506 31,298 -0.05(-24.66%)
Jun 28, 2017 0.1700 0.2000 0.1700 0.1999 13,822 -0.01(-4.12%)
Jun 27, 2017 0.1600 0.2200 0.1500 0.2085 29,829 +0.03(+15.83%)
Jun 26, 2017 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.61%)
Jun 23, 2017 0.3000 0.3200 0.1500 0.1789 147,743 -0.11(-38.31%)
Jun 22, 2017 0.2500 0.3600 0.2000 0.2900 297,527 +0.10(+52.63%)
Jun 21, 2017 0.0970 0.2500 0.0970 0.1900 276,419 +0.10(+111.11%)
Jun 20, 2017 0.0583 0.0990 0.0431 0.0900 169,992 +0.03(+42.86%)
Jun 19, 2017 0.0499 0.0630 0.0418 0.0630 114,774 +0.02(+50.98%)
Jun 16, 2017 0.0449 0.0449 0.0417 0.0417 32,100 -0.00(-9.29%)
Jun 12, 2017 0.0460 0.0460 0.0460 0 +0.01(+17.95%)
Jun 08, 2017 0.0390 0.0390 0.0390 0 -0.02(-38.97%)
Jun 07, 2017 0.0400 0.0639 0.0400 0.0639 50,878 +0.01(+12.30%)
Jun 06, 2017 0.1000 0.1000 0.0569 0.0569 900 -0.03(-31.03%)
Jun 05, 2017 0.0825 0.0825 0.0825 0.0825 150 +0.04(+76.66%)
Jun 02, 2017 0.0353 0.0467 0.0353 0.0467 16,562 +0.00(+0.27%)
May 31, 2017 0.0466 0.0466 0.0466 0 -0.01(-10.61%)
May 30, 2017 0.0340 0.0521 0.0340 0.0521 7,050 +0.00(+2.36%)
May 26, 2017 0.0450 0.0509 0.0450 0.0509 2,062 +0.00(+6.49%)
May 25, 2017 0.0420 0.0478 0.0420 0.0478 12,210 +0.01(+19.50%)
May 24, 2017 0.0608 0.0608 0.0400 0.0400 10,300 -0.01(-20.00%)
May 23, 2017 0.0520 0.0520 0.0320 0.0500 54,534 -0.00(-3.85%)
May 22, 2017 0.0450 0.0520 0.0450 0.0520 20,100 -0.00(-0.19%)
May 19, 2017 0.0521 0.0521 0.0400 0.0521 12,400 +0.01(+27.07%)
May 18, 2017 0.0424 0.0424 0.0410 0.0410 34,800 -0.02(-35.84%)
May 17, 2017 0.0616 0.0639 0.0616 0.0639 13,700 +0.00(+6.50%)
May 16, 2017 0.0600 0.0600 0.0600 0.0600 58,831 +0.00(+3.45%)
May 15, 2017 0.0644 0.0644 0.0580 0.0580 3,300 +0.02(+45.00%)
May 12, 2017 0.0400 0.0400 0.0400 0.0400 8,530 -0.01(-22.93%)
May 10, 2017 0.0519 0.0519 0.0519 0 -0.00(-1.52%)
May 09, 2017 0.0527 0.0527 0.0527 0.0527 2,000 +0.00(+0.19%)
May 08, 2017 0.0590 0.0590 0.0526 0.0526 10,000 -0.01(-10.85%)
May 05, 2017 0.0590 0.0590 0.0590 0.0590 8,000 -0.01(-8.39%)
May 04, 2017 0.0550 0.0644 0.0420 0.0644 58,130 -0.00(-2.72%)
May 02, 2017 0.0662 0.0662 0.0662 0 +0.00(+6.77%)
May 01, 2017 0.0620 0.0620 0.0620 0.0620 11,700 -0.01(-7.60%)
Apr 27, 2017 0.0671 0.0671 0.0671 0 -0.01(-13.64%)
Apr 26, 2017 0.0777 0.0777 0.0777 0.0777 5,000 -0.01(-9.87%)
Apr 25, 2017 0.0862 0.0862 0.0862 0.0862 300 +0.02(+21.77%)
Apr 24, 2017 0.0829 0.0829 0.0708 0.0708 6,088 -0.02(-17.67%)
Apr 21, 2017 0.0640 0.0860 0.0640 0.0860 25,175 +0.02(+36.51%)
Apr 19, 2017 0.0630 0.0630 0.0630 0 -0.03(-29.92%)
Apr 18, 2017 0.0914 0.0914 0.0899 0.0899 410 +0.00(+3.07%)
Apr 17, 2017 0.0872 0.0872 0.0872 0.0872 305 +0.02(+28.26%)
Apr 13, 2017 0.0999 0.0999 0.0680 0.0680 100,300 -0.00(-1.38%)
Apr 11, 2017 0.0689 0.0689 0.0689 0 -0.03(-30.98%)
Apr 10, 2017 0.0890 0.0999 0.0700 0.0999 41,300 +0.03(+38.75%)
Apr 07, 2017 0.0720 0.0720 0.0720 0.0720 1,720 -0.02(-19.10%)
Apr 06, 2017 0.0818 0.0932 0.0724 0.0890 74,819 -0.03(-23.08%)
Apr 05, 2017 0.1000 0.1157 0.0864 0.1157 38,950 -0.00(-1.87%)
Apr 04, 2017 0.1400 0.1400 0.1000 0.1179 21,286 +0.02(+15.08%)
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.