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 (%)
Jan 29, 2021 0.0499 0.0565 0.0420 0.0490 14,857,500 -0.00(-0.61%)
Jan 28, 2021 0.0500 0.0506 0.0450 0.0493 9,750,677 +0.00(+4.45%)
Jan 27, 2021 0.0543 0.0549 0.0450 0.0472 11,868,079 -0.00(-6.16%)
Jan 26, 2021 0.0540 0.0580 0.0459 0.0503 16,132,052 -0.00(-6.68%)
Jan 25, 2021 0.0605 0.0630 0.0430 0.0539 18,031,640 -0.01(-10.02%)
Jan 22, 2021 0.0590 0.0620 0.0571 0.0599 8,042,200 +0.00(+1.53%)
Jan 21, 2021 0.0610 0.0630 0.0540 0.0590 14,834,111 -0.00(-3.28%)
Jan 20, 2021 0.0620 0.0625 0.0570 0.0610 16,339,266 +0.00(+7.02%)
Jan 19, 2021 0.0620 0.0700 0.0550 0.0570 25,249,704 +0.00(+6.34%)
Jan 15, 2021 0.0439 0.0560 0.0430 0.0536 38,978,900 +0.01(+29.16%)
Jan 14, 2021 0.0440 0.0450 0.0400 0.0415 17,390,936 +0.00(+5.87%)
Jan 13, 2021 0.0365 0.0440 0.0361 0.0392 24,855,916 +0.00(+5.95%)
Jan 12, 2021 0.0365 0.0380 0.0325 0.0370 10,882,591 +0.00(+4.23%)
Jan 11, 2021 0.0329 0.0375 0.0291 0.0355 13,788,731 +0.00(+10.59%)
Jan 08, 2021 0.0348 0.0365 0.0300 0.0321 11,223,700 -0.00(-4.46%)
Jan 07, 2021 0.0300 0.0435 0.0300 0.0336 26,143,814 +0.00(+8.39%)
Jan 06, 2021 0.0347 0.0355 0.0292 0.0310 8,108,606 -0.00(-8.82%)
Jan 05, 2021 0.0390 0.0390 0.0315 0.0340 10,299,937 -0.00(-7.86%)
Jan 04, 2021 0.0306 0.0475 0.0290 0.0369 52,909,668 +0.01(+22.59%)
Dec 31, 2020 0.0301 0.0301 0.0301 4,832,995 +0.00(+11.90%)
Dec 30, 2020 0.0253 0.0284 0.0253 0.0269 4,832,995 +0.00(+0.37%)
Dec 29, 2020 0.0289 0.0294 0.0246 0.0268 13,910,936 -0.00(-5.96%)
Dec 28, 2020 0.0273 0.0289 0.0260 0.0285 7,834,011 +0.00(+4.78%)
Dec 24, 2020 0.0275 0.0275 0.0250 0.0272 3,913,700 -0.00(-1.09%)
Dec 23, 2020 0.0280 0.0280 0.0250 0.0275 6,949,684 +0.00(+1.48%)
Dec 22, 2020 0.0274 0.0285 0.0257 0.0271 5,249,044 -0.00(-2.87%)
Dec 21, 2020 0.0260 0.0287 0.0246 0.0279 13,863,144 +0.00(+4.10%)
Dec 18, 2020 0.0299 0.0309 0.0260 0.0268 9,533,300 -0.00(-2.55%)
Dec 17, 2020 0.0289 0.0300 0.0270 0.0275 9,409,080 -0.00(-4.84%)
Dec 16, 2020 0.0300 0.0305 0.0279 0.0289 7,771,944 -0.00(-5.25%)
Dec 15, 2020 0.0299 0.0320 0.0263 0.0305 10,542,063 +0.00(+12.55%)
Dec 14, 2020 0.0281 0.0320 0.0260 0.0271 13,226,734 -0.00(-9.06%)
Dec 11, 2020 0.0280 0.0320 0.0280 0.0298 6,109,600 +0.00(+6.05%)
Dec 10, 2020 0.0310 0.0320 0.0270 0.0281 11,921,462 -0.00(-9.35%)
Dec 09, 2020 0.0311 0.0340 0.0290 0.0310 16,354,261 -0.00(-8.82%)
Dec 08, 2020 0.0500 0.0600 0.0310 0.0340 52,841,464 -0.02(-32.14%)
Dec 07, 2020 0.0501 0.0600 0.0430 0.0501 33,751,728 +0.00(+7.28%)
Dec 04, 2020 0.0285 0.0500 0.0261 0.0467 43,091,000 +0.02(+61.59%)
Dec 03, 2020 0.0310 0.0310 0.0280 0.0289 5,676,522 -0.00(-6.77%)
Dec 02, 2020 0.0350 0.0350 0.0295 0.0310 5,511,127 -0.00(-0.96%)
Dec 01, 2020 0.0335 0.0339 0.0280 0.0313 7,622,135 -0.00(-6.01%)
Nov 30, 2020 0.0295 0.0340 0.0250 0.0333 19,168,820 +0.01(+18.93%)
Nov 27, 2020 0.0300 0.0300 0.0265 0.0280 4,588,500 -0.00(-2.78%)
Nov 25, 2020 0.0305 0.0310 0.0250 0.0288 6,758,200 -0.00(-4.00%)
Nov 24, 2020 0.0292 0.0344 0.0271 0.0300 7,984,864 +0.00(+3.09%)
Nov 23, 2020 0.0251 0.0375 0.0250 0.0291 13,495,236 -0.00(-10.74%)
Nov 20, 2020 0.0289 0.0330 0.0269 0.0326 7,724,200 +0.01(+18.98%)
Nov 19, 2020 0.0285 0.0294 0.0260 0.0274 3,390,854 -0.00(-2.14%)
Nov 18, 2020 0.0240 0.0292 0.0225 0.0280 6,351,150 +0.00(+14.75%)
Nov 17, 2020 0.0240 0.0256 0.0220 0.0244 8,839,178 -0.00(-3.94%)
Nov 16, 2020 0.0276 0.0280 0.0225 0.0254 9,261,686 -0.00(-7.97%)
Nov 13, 2020 0.0284 0.0300 0.0254 0.0276 3,728,200 -0.00(-2.82%)
Nov 12, 2020 0.0270 0.0295 0.0253 0.0284 3,717,484 -0.00(-1.39%)
Nov 11, 2020 0.0281 0.0300 0.0250 0.0288 5,965,793 +0.00(+0.35%)
Nov 10, 2020 0.0273 0.0340 0.0256 0.0287 3,640,652 -0.00(-0.69%)
Nov 09, 2020 0.0280 0.0400 0.0250 0.0289 11,379,561 -0.00(-3.67%)
Nov 06, 2020 0.0224 0.0313 0.0214 0.0300 6,670,600 +0.01(+33.93%)
Nov 05, 2020 0.0241 0.0258 0.0210 0.0224 11,224,419 -0.00(-12.84%)
Nov 04, 2020 0.0241 0.0270 0.0240 0.0257 3,898,948 -0.00(-1.15%)
Nov 03, 2020 0.0265 0.0270 0.0240 0.0260 6,080,100 -0.00(-1.89%)
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.