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 (%)
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%)
Apr 01, 2020 0.0023 0.0032 0.0020 0.0028 46,336,904 +0.00(+21.74%)
Mar 31, 2020 0.0050 0.0050 0.0020 0.0023 55,494,704 -0.00(-8.00%)
Mar 30, 2020 0.0049 0.0049 0.0022 0.0025 176,651,392 -0.00(-19.35%)
Mar 27, 2020 0.0033 0.0039 0.0023 0.0031 73,486,200 +0.00(+10.71%)
Mar 26, 2020 0.0050 0.0053 0.0021 0.0028 245,336,832 -0.00(-44.00%)
Mar 25, 2020 0.0022 0.0055 0.0018 0.0050 371,849,312 +0.00(+150.00%)
Mar 24, 2020 0.0007 0.0021 0.0007 0.0020 126,971,728 +0.00(+122.22%)
Mar 23, 2020 0.0010 0.0010 0.0007 0.0009 24,626,002 +0.00(+0.00%)
Mar 20, 2020 0.0011 0.0011 0.0008 0.0009 52,715,200 -0.00(-10.00%)
Mar 19, 2020 0.0012 0.0012 0.0009 0.0010 30,548,728 -0.00(-9.09%)
Mar 18, 2020 0.0015 0.0015 0.0010 0.0011 41,748,452 -0.00(-21.43%)
Mar 17, 2020 0.0011 0.0015 0.0008 0.0014 80,599,072 +0.00(+27.27%)
Mar 16, 2020 0.0012 0.0013 0.0011 0.0011 21,719,808 -0.00(-8.33%)
Mar 13, 2020 0.0012 0.0013 0.0010 0.0012 34,323,400 +0.00(+9.09%)
Mar 12, 2020 0.0014 0.0014 0.0010 0.0011 50,898,336 -0.00(-15.38%)
Mar 11, 2020 0.0016 0.0016 0.0012 0.0013 32,499,584 -0.00(-13.33%)
Mar 10, 2020 0.0017 0.0017 0.0013 0.0015 17,660,796 -0.00(-6.25%)
Mar 09, 2020 0.0018 0.0018 0.0014 0.0016 22,071,632 +0.00(+0.00%)
Mar 06, 2020 0.0019 0.0019 0.0016 0.0016 38,892,200 -0.00(-15.79%)
Mar 05, 2020 0.0020 0.0020 0.0014 0.0019 55,041,008 +0.00(+18.75%)
Mar 04, 2020 0.0022 0.0022 0.0015 0.0016 92,383,248 -0.00(-5.88%)
Mar 03, 2020 0.0012 0.0025 0.0012 0.0017 68,497,624 +0.00(+30.77%)
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.