Tpt Global Tech Inc (OP: TPTW )

0.0152 USD -0.0001 (-0.65%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 0.0170 0.0174 0.0150 0.0153 2,849,181 -0.00(-10.53%)
Jun 11, 2021 0.0190 0.0190 0.0159 0.0171 1,838,928 -0.00(-2.84%)
Jun 10, 2021 0.0170 0.0180 0.0160 0.0176 3,738,506 +0.00(+1.15%)
Jun 09, 2021 0.0160 0.0174 0.0155 0.0174 3,506,091 +0.00(+5.45%)
Jun 08, 2021 0.0168 0.0185 0.0160 0.0165 5,269,768 -0.00(-0.60%)
Jun 07, 2021 0.0190 0.0190 0.0150 0.0166 5,324,618 -0.00(-7.78%)
Jun 04, 2021 0.0191 0.0209 0.0171 0.0180 7,842,654 -0.00(-4.76%)
Jun 03, 2021 0.0150 0.0199 0.0146 0.0189 11,212,437 +0.00(+30.34%)
Jun 02, 2021 0.0137 0.0149 0.0132 0.0145 7,225,536 +0.00(+5.84%)
Jun 01, 2021 0.0129 0.0150 0.0120 0.0137 21,443,630 +0.00(+7.87%)
May 28, 2021 0.0126 0.0130 0.0112 0.0127 4,308,826 +0.00(+0.79%)
May 27, 2021 0.0139 0.0139 0.0117 0.0126 3,350,085 -0.00(-3.08%)
May 26, 2021 0.0130 0.0135 0.0119 0.0130 4,233,017 +0.00(+3.17%)
May 25, 2021 0.0129 0.0138 0.0118 0.0126 6,061,022 -0.00(-8.70%)
May 24, 2021 0.0131 0.0142 0.0120 0.0138 5,904,454 +0.00(+2.22%)
May 21, 2021 0.0120 0.0150 0.0119 0.0135 8,588,102 +0.00(+12.50%)
May 20, 2021 0.0124 0.0124 0.0115 0.0120 7,579,391 -0.00(-2.44%)
May 19, 2021 0.0138 0.0141 0.0118 0.0123 14,328,508 -0.00(-11.51%)
May 18, 2021 0.0143 0.0144 0.0137 0.0139 7,207,287 -0.00(-2.11%)
May 17, 2021 0.0141 0.0145 0.0135 0.0142 4,015,146 -0.00(-0.70%)
May 14, 2021 0.0150 0.0164 0.0135 0.0143 4,241,434 -0.00(-4.03%)
May 13, 2021 0.0167 0.0167 0.0139 0.0149 5,580,859 -0.00(-10.78%)
May 12, 2021 0.0174 0.0174 0.0160 0.0167 2,318,009 +0.00(+2.45%)
May 11, 2021 0.0195 0.0195 0.0155 0.0163 8,876,729 -0.00(-14.66%)
May 10, 2021 0.0210 0.0215 0.0190 0.0191 5,296,429 -0.00(-4.98%)
May 07, 2021 0.0200 0.0204 0.0198 0.0201 1,748,441 +0.00(+0.50%)
May 06, 2021 0.0200 0.0215 0.0192 0.0200 2,656,172 +0.00(+0.00%)
May 05, 2021 0.0203 0.0205 0.0191 0.0200 4,396,974 -0.00(-1.96%)
May 04, 2021 0.0204 0.0210 0.0203 0.0204 1,857,025 -0.00(-1.45%)
May 03, 2021 0.0210 0.0222 0.0204 0.0207 3,073,976 -0.00(-1.90%)
Apr 30, 2021 0.0225 0.0225 0.0210 0.0211 2,409,000 -0.00(-2.31%)
Apr 29, 2021 0.0225 0.0240 0.0208 0.0216 5,610,433 -0.00(-1.82%)
Apr 28, 2021 0.0220 0.0238 0.0205 0.0220 3,629,480 +0.00(+0.00%)
Apr 27, 2021 0.0196 0.0248 0.0196 0.0220 4,965,294 +0.00(+10.00%)
Apr 26, 2021 0.0215 0.0240 0.0199 0.0200 4,211,559 -0.00(-5.66%)
Apr 23, 2021 0.0204 0.0213 0.0198 0.0212 4,691,300 +0.00(+2.91%)
Apr 22, 2021 0.0217 0.0217 0.0204 0.0206 2,783,510 +0.00(+0.98%)
Apr 21, 2021 0.0227 0.0227 0.0200 0.0204 2,431,533 -0.00(-0.49%)
Apr 20, 2021 0.0226 0.0251 0.0198 0.0205 6,446,528 -0.00(-9.29%)
Apr 19, 2021 0.0200 0.0226 0.0195 0.0226 5,536,380 +0.00(+15.90%)
Apr 16, 2021 0.0242 0.0242 0.0170 0.0195 16,197,500 -0.00(-19.09%)
Apr 15, 2021 0.0263 0.0270 0.0200 0.0241 8,899,860 -0.00(-8.37%)
Apr 14, 2021 0.0289 0.0296 0.0217 0.0263 8,151,141 -0.00(-9.00%)
Apr 13, 2021 0.0300 0.0311 0.0250 0.0289 6,853,412 -0.00(-4.62%)
Apr 12, 2021 0.0290 0.0320 0.0280 0.0303 4,447,242 +0.00(+0.33%)
Apr 09, 2021 0.0300 0.0320 0.0280 0.0302 2,109,900 +0.00(+0.67%)
Apr 08, 2021 0.0328 0.0330 0.0295 0.0300 2,018,021 -0.00(-6.25%)
Apr 07, 2021 0.0295 0.0320 0.0286 0.0320 3,605,939 +0.00(+8.47%)
Apr 06, 2021 0.0295 0.0295 0.0280 0.0295 4,753,230 +0.00(+0.34%)
Apr 05, 2021 0.0349 0.0359 0.0285 0.0294 11,471,413 -0.01(-18.11%)
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.