Skip to main content

Tpt Global Tech Inc (OP: TPTW )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0291 0.0374 0.0235 0.0291 107,758,688 +0.00(+0.00%)
Jun 29, 2020 0.0196 0.0308 0.0180 0.0291 111,619,560 +0.01(+54.79%)
Jun 26, 2020 0.0198 0.0203 0.0172 0.0188 13,417,100 -0.00(-2.59%)
Jun 25, 2020 0.0195 0.0200 0.0167 0.0193 10,962,615 -0.00(-5.39%)
Jun 24, 2020 0.0235 0.0235 0.0191 0.0204 12,924,917 -0.00(-5.99%)
Jun 23, 2020 0.0238 0.0238 0.0200 0.0217 17,576,476 -0.00(-6.06%)
Jun 22, 2020 0.0230 0.0270 0.0219 0.0231 42,980,328 +0.00(+10.53%)
Jun 19, 2020 0.0199 0.0210 0.0181 0.0209 29,838,700 +0.00(+18.08%)
Jun 18, 2020 0.0149 0.0193 0.0147 0.0177 35,747,644 +0.00(+18.79%)
Jun 17, 2020 0.0137 0.0180 0.0113 0.0149 34,493,268 +0.00(+7.97%)
Jun 16, 2020 0.0179 0.0179 0.0125 0.0138 50,961,792 -0.00(-21.14%)
Jun 15, 2020 0.0209 0.0209 0.0170 0.0175 29,409,836 -0.00(-11.62%)
Jun 12, 2020 0.0230 0.0256 0.0164 0.0198 54,791,600 -0.00(-13.54%)
Jun 11, 2020 0.0200 0.0289 0.0190 0.0229 68,719,448 +0.00(+9.05%)
Jun 10, 2020 0.0215 0.0250 0.0186 0.0210 31,657,352 +0.00(+2.44%)
Jun 09, 2020 0.0230 0.0265 0.0190 0.0205 58,983,504 -0.00(-10.87%)
Jun 08, 2020 0.0160 0.0254 0.0160 0.0230 93,555,552 +0.01(+47.44%)
Jun 05, 2020 0.0194 0.0199 0.0135 0.0156 86,849,296 -0.00(-17.02%)
Jun 04, 2020 0.0260 0.0260 0.0112 0.0188 193,788,016 -0.00(-10.48%)
Jun 03, 2020 0.0329 0.0329 0.0182 0.0210 202,868,320 -0.01(-29.53%)
Jun 02, 2020 0.0150 0.0300 0.0110 0.0298 195,765,280 +0.02(+104.11%)
Jun 01, 2020 0.0095 0.0158 0.0094 0.0146 144,202,176 +0.01(+75.90%)
May 29, 2020 0.0047 0.0087 0.0043 0.0083 162,723,504 +0.00(+88.64%)
May 28, 2020 0.0035 0.0050 0.0032 0.0044 62,957,624 +0.00(+25.71%)
May 27, 2020 0.0036 0.0038 0.0033 0.0035 19,817,216 -0.00(-5.41%)
May 26, 2020 0.0037 0.0040 0.0034 0.0037 30,661,936 +0.00(+2.78%)
May 22, 2020 0.0031 0.0037 0.0030 0.0036 31,886,200 +0.00(+12.50%)
May 21, 2020 0.0032 0.0036 0.0030 0.0032 18,150,458 +0.00(+6.67%)
May 20, 2020 0.0036 0.0036 0.0027 0.0030 33,192,462 -0.00(-16.67%)
May 19, 2020 0.0039 0.0039 0.0034 0.0036 20,053,408 +0.00(+0.00%)
May 18, 2020 0.0030 0.0036 0.0030 0.0036 60,958,976 +0.00(+20.00%)
May 15, 2020 0.0028 0.0030 0.0026 0.0030 25,072,100 +0.00(+0.00%)
May 14, 2020 0.0031 0.0031 0.0028 0.0030 25,462,388 -0.00(-3.23%)
May 13, 2020 0.0033 0.0034 0.0030 0.0031 38,842,932 -0.00(-3.13%)
May 12, 2020 0.0031 0.0033 0.0029 0.0032 13,943,022 +0.00(+6.67%)
May 11, 2020 0.0033 0.0034 0.0029 0.0030 16,472,812 -0.00(-9.09%)
May 08, 2020 0.0033 0.0035 0.0031 0.0033 30,832,000 -0.00(-2.94%)
May 07, 2020 0.0035 0.0036 0.0033 0.0034 17,228,758 -0.00(-2.86%)
May 06, 2020 0.0034 0.0037 0.0034 0.0035 20,611,298 +0.00(+2.94%)
May 05, 2020 0.0039 0.0039 0.0034 0.0034 21,853,456 -0.00(-10.53%)
May 04, 2020 0.0045 0.0045 0.0033 0.0038 28,137,040 +0.00(+5.56%)
May 01, 2020 0.0040 0.0040 0.0033 0.0036 33,407,400 +0.00(+0.00%)
Apr 30, 2020 0.0035 0.0042 0.0031 0.0036 82,130,184 +0.00(+2.86%)
Apr 29, 2020 0.0035 0.0036 0.0030 0.0035 52,357,848 +0.00(+2.94%)
Apr 28, 2020 0.0043 0.0045 0.0029 0.0034 113,306,624 -0.00(-10.53%)
Apr 27, 2020 0.0042 0.0052 0.0033 0.0038 144,705,536 -0.00(-13.64%)
Apr 24, 2020 0.0031 0.0048 0.0031 0.0044 158,851,504 +0.00(+37.50%)
Apr 23, 2020 0.0027 0.0034 0.0025 0.0032 68,493,216 +0.00(+18.52%)
Apr 22, 2020 0.0025 0.0027 0.0024 0.0027 27,170,894 +0.00(+3.85%)
Apr 21, 2020 0.0027 0.0028 0.0025 0.0026 25,544,304 -0.00(-3.70%)
Apr 20, 2020 0.0030 0.0031 0.0024 0.0027 85,914,960 -0.00(-6.90%)
Apr 17, 2020 0.0030 0.0035 0.0027 0.0029 70,296,600 +0.00(+7.41%)
Apr 16, 2020 0.0027 0.0031 0.0023 0.0027 52,077,492 +0.00(+8.00%)
Apr 15, 2020 0.0031 0.0032 0.0024 0.0025 87,150,864 -0.00(-10.71%)
Apr 14, 2020 0.0028 0.0041 0.0020 0.0028 199,936,848 -0.00(-3.45%)
Apr 13, 2020 0.0037 0.0037 0.0027 0.0029 71,692,400 +0.00(+7.41%)
Apr 09, 2020 0.0026 0.0027 0.0022 0.0027 41,322,996 +0.00(+12.50%)
Apr 08, 2020 0.0028 0.0028 0.0023 0.0024 68,983,760 -0.00(-14.29%)
Apr 07, 2020 0.0028 0.0033 0.0027 0.0028 52,525,924 +0.00(+3.70%)
Apr 06, 2020 0.0025 0.0030 0.0025 0.0027 35,381,740 +0.00(+8.00%)
Apr 03, 2020 0.0034 0.0034 0.0024 0.0025 83,399,296 -0.00(-26.47%)
Apr 02, 2020 0.0029 0.0037 0.0028 0.0034 72,767,384 +0.00(+21.43%)
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.