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 (%)
Apr 27, 2017 0.0671 0.0671 0.0671 0 -0.01(-13.64%)
Apr 26, 2017 0.0777 0.0777 0.0777 0.0777 5,000 -0.01(-9.87%)
Apr 25, 2017 0.0862 0.0862 0.0862 0.0862 300 +0.02(+21.77%)
Apr 24, 2017 0.0829 0.0829 0.0708 0.0708 6,088 -0.02(-17.67%)
Apr 21, 2017 0.0640 0.0860 0.0640 0.0860 25,175 +0.02(+36.51%)
Apr 19, 2017 0.0630 0.0630 0.0630 0 -0.03(-29.92%)
Apr 18, 2017 0.0914 0.0914 0.0899 0.0899 410 +0.00(+3.07%)
Apr 17, 2017 0.0872 0.0872 0.0872 0.0872 305 +0.02(+28.26%)
Apr 13, 2017 0.0999 0.0999 0.0680 0.0680 100,300 -0.00(-1.38%)
Apr 11, 2017 0.0689 0.0689 0.0689 0 -0.03(-30.98%)
Apr 10, 2017 0.0890 0.0999 0.0700 0.0999 41,300 +0.03(+38.75%)
Apr 07, 2017 0.0720 0.0720 0.0720 0.0720 1,720 -0.02(-19.10%)
Apr 06, 2017 0.0818 0.0932 0.0724 0.0890 74,819 -0.03(-23.08%)
Apr 05, 2017 0.1000 0.1157 0.0864 0.1157 38,950 -0.00(-1.87%)
Apr 04, 2017 0.1400 0.1400 0.1000 0.1179 21,286 +0.02(+15.08%)
Apr 03, 2017 0.0861 0.1185 0.0861 0.1024 30,600 -0.04(-26.82%)
Mar 31, 2017 0.1400 0.1400 0.1400 0.1400 300 +0.03(+29.99%)
Mar 29, 2017 0.1077 0.1077 0.1077 0 -0.04(-27.23%)
Mar 28, 2017 0.1000 0.1480 0.1000 0.1480 42,600 -0.00(-0.60%)
Mar 27, 2017 0.1500 0.1500 0.0900 0.1489 13,000 +0.03(+25.13%)
Mar 24, 2017 0.1400 0.1500 0.0820 0.1190 52,100 -0.02(-15.00%)
Mar 23, 2017 0.0800 0.1400 0.0800 0.1400 4,950 +0.00(+0.00%)
Mar 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.07%)
Mar 20, 2017 0.1399 0.1399 0.1399 0.1399 5,750 +0.00(+0.00%)
Mar 17, 2017 0.1399 0.1399 0.1399 0.1399 600 +0.07(+99.86%)
Mar 16, 2017 0.1490 0.1490 0.0700 0.0700 5,275 -0.08(-52.51%)
Mar 15, 2017 0.1474 0.1474 0.1474 0.1474 300 -0.01(-6.05%)
Mar 14, 2017 0.1250 0.1569 0.1100 0.1569 17,708 -0.00(-1.88%)
Mar 13, 2017 0.1599 0.1599 0.1599 0.1599 600 +0.00(+0.00%)
Mar 10, 2017 0.1250 0.1599 0.1100 0.1599 6,100 +0.00(+2.17%)
Mar 08, 2017 0.1565 0.1565 0.1565 0 -0.02(-12.96%)
Mar 06, 2017 0.1798 0.1798 0.1798 0 +0.05(+43.27%)
Mar 03, 2017 0.1255 0.1255 0.1255 0.1255 3,000 -0.05(-30.24%)
Mar 02, 2017 0.1799 0.1799 0.1799 0.1799 8,277 -0.01(-3.28%)
Feb 28, 2017 0.1860 0.1860 0.1860 0 +0.03(+16.25%)
Feb 24, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Feb 23, 2017 0.1100 0.1900 0.1100 0.1900 5,500 +0.01(+3.34%)
Feb 22, 2017 0.1839 0.1839 0.1839 0.1839 1,500 -0.01(-5.18%)
Feb 21, 2017 0.1500 0.1989 0.1278 0.1939 113,550 -0.01(-2.56%)
Feb 17, 2017 0.1990 0.1990 0.1990 0 +0.04(+24.38%)
Feb 16, 2017 0.1510 0.1810 0.1482 0.1600 54,500 -0.09(-35.97%)
Feb 15, 2017 0.2499 0.2499 0.2499 0.2499 1,600 -0.01(-3.10%)
Feb 13, 2017 0.2579 0.2579 0.2579 0 +0.05(+26.96%)
Feb 10, 2017 0.2090 0.2090 0.1797 0.2031 13,300 -0.01(-3.27%)
Feb 09, 2017 0.1255 0.2100 0.1255 0.2100 5,692 +0.06(+39.17%)
Feb 08, 2017 0.1105 0.2100 0.1105 0.1509 1,600 -0.07(-31.41%)
Feb 07, 2017 0.1520 0.2200 0.1520 0.2200 2,575 -0.01(-2.22%)
Feb 06, 2017 0.1520 0.2250 0.1515 0.2250 22,850 +0.02(+12.50%)
Feb 03, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
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.