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: 3:23 PM EDT, May 2, 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 (%)
Oct 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
Oct 26, 2018 0.0899 0.0899 0.0899 0.0899 5,000 +0.00(+0.11%)
Oct 25, 2018 0.0896 0.0898 0.0896 0.0898 8,000 +0.02(+24.55%)
Oct 24, 2018 0.0730 0.0730 0.0646 0.0721 10,600 -0.00(-0.96%)
Oct 23, 2018 0.0725 0.0728 0.0670 0.0728 12,000 -0.00(-0.14%)
Oct 22, 2018 0.0728 0.0729 0.0728 0.0729 10,000 -0.00(-0.14%)
Oct 19, 2018 0.0531 0.0730 0.0531 0.0730 35,000 +0.00(+4.73%)
Oct 18, 2018 0.0531 0.0697 0.0531 0.0697 15,125 +0.00(+0.43%)
Oct 17, 2018 0.0697 0.0697 0.0693 0.0694 8,650 -0.00(-0.57%)
Oct 16, 2018 0.0422 0.0699 0.0420 0.0698 130,900 -0.02(-22.36%)
Oct 15, 2018 0.0899 0.0899 0.0899 0.0899 100 +0.01(+16.75%)
Oct 12, 2018 0.0534 0.0770 0.0391 0.0770 78,500 -0.01(-13.87%)
Oct 10, 2018 0.0894 0.0894 0.0894 0 +0.00(+4.68%)
Oct 09, 2018 0.0770 0.0872 0.0543 0.0854 23,750 +0.01(+11.49%)
Oct 08, 2018 0.1025 0.1025 0.0565 0.0766 67,400 -0.01(-7.71%)
Oct 05, 2018 0.0597 0.0830 0.0530 0.0830 55,100 -0.04(-29.90%)
Oct 04, 2018 0.1184 0.1184 0.1184 0.1184 500 +0.00(+1.98%)
Oct 03, 2018 0.0600 0.1161 0.0450 0.1161 74,644 +0.06(+95.78%)
Oct 02, 2018 0.0500 0.0593 0.0500 0.0593 50,100 -0.00(-1.17%)
Oct 01, 2018 0.0927 0.0927 0.0421 0.0600 55,348 +0.01(+20.00%)
Sep 28, 2018 0.0636 0.0888 0.0500 0.0500 123,200 -0.04(-46.00%)
Sep 27, 2018 0.0926 0.0926 0.0924 0.0926 21,500 +0.00(+1.42%)
Sep 26, 2018 0.1195 0.1195 0.0700 0.0913 120,900 -0.00(-4.80%)
Sep 24, 2018 0.0959 0.0959 0.0959 0 -0.00(-0.42%)
Sep 21, 2018 0.0520 0.0977 0.0520 0.0963 57,600 -0.00(-1.13%)
Sep 19, 2018 0.0974 0.0974 0.0974 0 -0.00(-1.91%)
Sep 18, 2018 0.0423 0.0993 0.0421 0.0993 53,000 -0.00(-0.10%)
Sep 14, 2018 0.0994 0.0994 0.0994 0 -0.00(-0.30%)
Sep 12, 2018 0.0997 0.0997 0.0997 0 -0.00(-4.32%)
Sep 10, 2018 0.1042 0.1042 0.1042 0 +0.00(+4.51%)
Sep 07, 2018 0.0950 0.0997 0.0950 0.0997 20,400 +0.00(+4.95%)
Sep 06, 2018 0.0950 0.0950 0.0950 0.0950 3,211 +0.00(+0.00%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.00(-0.11%)
Sep 04, 2018 0.0951 0.0951 0.0951 0.0951 10,000 -0.03(-26.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 30, 2018 0.1250 0.1250 0.1250 0.1250 7,600 -0.01(-3.85%)
Aug 29, 2018 0.1000 0.1300 0.1000 0.1300 12,500 +0.02(+18.18%)
Aug 28, 2018 0.0906 0.1300 0.0906 0.1100 30,950 -0.02(-15.38%)
Aug 22, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.39%)
Aug 21, 2018 0.1294 0.1295 0.1294 0.1295 5,573 -0.00(-0.38%)
Aug 20, 2018 0.1295 0.1300 0.1295 0.1300 10,000 +0.01(+8.33%)
Aug 17, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 16, 2018 0.1200 0.1200 0.1200 0.1200 1,604 +0.00(+0.00%)
Aug 15, 2018 0.1000 0.1200 0.1000 0.1200 40,000 -0.02(-13.36%)
Aug 13, 2018 0.1385 0.1385 0.1385 0 -0.00(-0.36%)
Aug 10, 2018 0.1390 0.1390 0.1390 0.1390 4,000 +0.00(+0.00%)
Aug 09, 2018 0.1105 0.1390 0.1100 0.1390 32,000 -0.00(-0.36%)
Aug 08, 2018 0.1395 0.1395 0.1395 0.1395 1,200 +0.00(+1.01%)
Aug 07, 2018 0.1395 0.1395 0.1381 0.1381 12,319 -0.00(-0.07%)
Aug 03, 2018 0.1382 0.1382 0.1382 0 +0.01(+6.31%)
Aug 02, 2018 0.1200 0.1570 0.1200 0.1300 68,890 -0.01(-5.52%)
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.