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 (%)
Mar 26, 2018 0.1799 0.1799 0.1799 0 -0.02(-7.74%)
Mar 23, 2018 0.1550 0.2045 0.1190 0.1950 35,200 +0.04(+25.81%)
Mar 20, 2018 0.1550 0.1550 0.1550 0 +0.04(+40.78%)
Mar 19, 2018 0.1079 0.1300 0.1079 0.1101 2,669 -0.04(-26.60%)
Mar 15, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 14, 2018 0.1261 0.1400 0.1261 0.1400 5,000 -0.01(-6.67%)
Mar 13, 2018 0.1500 0.1500 0.1500 0.1500 8,600 +0.03(+28.21%)
Mar 12, 2018 0.1750 0.1750 0.1170 0.1170 30,300 -0.06(-33.14%)
Mar 09, 2018 0.1000 0.1750 0.1000 0.1750 74,200 -0.02(-7.89%)
Mar 08, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+8.57%)
Mar 07, 2018 0.1350 0.1900 0.1350 0.1750 54,368 -0.02(-7.89%)
Mar 05, 2018 0.1900 0.1900 0.1900 0 +0.06(+46.15%)
Mar 02, 2018 0.1699 0.1700 0.1250 0.1300 6,000 +0.01(+4.00%)
Mar 01, 2018 0.1700 0.1700 0.1250 0.1250 3,515 -0.05(-26.47%)
Feb 27, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Feb 26, 2018 0.1800 0.2000 0.1800 0.1900 1,300 +0.03(+18.75%)
Feb 23, 2018 0.1599 0.1600 0.1200 0.1600 12,699 +0.00(+0.00%)
Feb 20, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.02(-10.61%)
Feb 15, 2018 0.1200 0.1790 0.1200 0.1790 300 +0.02(+11.87%)
Feb 14, 2018 0.1375 0.1600 0.1375 0.1600 21,840 +0.03(+20.30%)
Feb 13, 2018 0.1012 0.1330 0.0750 0.1330 91,300 -0.00(-1.48%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.75%)
Feb 08, 2018 0.1347 0.1350 0.1340 0.1340 9,214 -0.00(-0.52%)
Feb 07, 2018 0.0854 0.1347 0.0854 0.1347 335 -0.00(-0.22%)
Feb 06, 2018 0.1348 0.1350 0.1348 0.1350 5,071 +0.05(+58.45%)
Feb 05, 2018 0.1378 0.1379 0.0852 0.0852 7,500 -0.05(-39.06%)
Feb 02, 2018 0.1399 0.1399 0.1398 0.1398 12,500 +0.01(+4.01%)
Feb 01, 2018 0.0850 0.1344 0.0850 0.1344 1,600 -0.01(-8.81%)
Jan 31, 2018 0.0850 0.1474 0.0850 0.1474 60,100 +0.00(+0.00%)
Jan 30, 2018 0.1500 0.1500 0.0804 0.1474 83,100 -0.00(-1.73%)
Jan 29, 2018 0.1300 0.1500 0.0736 0.1500 62,500 +0.08(+103.80%)
Jan 26, 2018 0.1199 0.1200 0.0736 0.0736 18,200 -0.06(-43.38%)
Jan 24, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jan 23, 2018 0.1500 0.1500 0.1500 0.1500 1,500 -0.04(-20.89%)
Jan 19, 2018 0.1896 0.1896 0.1896 0 +0.00(+0.05%)
Jan 18, 2018 0.1895 0.1895 0.1895 0.1895 940 +0.04(+26.33%)
Jan 17, 2018 0.1500 0.1946 0.1210 0.1500 6,750 +0.01(+7.14%)
Jan 16, 2018 0.1000 0.1400 0.0999 0.1400 90,690 +0.04(+41.56%)
Jan 12, 2018 0.0989 0.0989 0.0989 0 +0.01(+9.89%)
Jan 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Jan 09, 2018 0.0900 0.0900 0.0899 0.0899 2,800 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0899 0.0899 2,000 -0.00(-0.11%)
Jan 05, 2018 0.0941 0.0941 0.0900 0.0900 1,200 +0.00(+0.11%)
Jan 04, 2018 0.0690 0.0988 0.0690 0.0899 7,908 -0.01(-9.01%)
Jan 03, 2018 0.0996 0.0996 0.0941 0.0988 5,443 -0.00(-0.80%)
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.