Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpt Global Tech Inc (OP: TPTW )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Jul 31, 2019 0.1000 0.1100 0.1000 0.1000 17,848 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.0905 0.1000 44,300 -0.01(-9.01%)
Jul 29, 2019 0.1001 0.1099 0.1000 0.1099 39,098 +0.01(+7.64%)
Jul 26, 2019 0.1080 0.1080 0.1000 0.1021 42,500 -0.01(-8.84%)
Jul 25, 2019 0.1000 0.1190 0.1000 0.1120 56,762 +0.01(+10.67%)
Jul 24, 2019 0.1100 0.1100 0.1012 0.1012 11,700 -0.01(-8.00%)
Jul 23, 2019 0.1100 0.1100 0.1005 0.1100 42,500 +0.00(+0.00%)
Jul 22, 2019 0.1169 0.1169 0.1061 0.1100 17,516 -0.01(-11.29%)
Jul 19, 2019 0.1100 0.1240 0.1100 0.1240 12,000 +0.01(+12.62%)
Jul 18, 2019 0.1246 0.1250 0.1101 0.1101 24,651 -0.01(-8.25%)
Jul 17, 2019 0.1100 0.1250 0.1100 0.1200 59,550 +0.00(+0.00%)
Jul 16, 2019 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Jul 15, 2019 0.1200 0.1250 0.1200 0.1250 17,060 +0.01(+4.17%)
Jul 12, 2019 0.1220 0.1250 0.1094 0.1200 95,500 -0.02(-11.11%)
Jul 11, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+1.96%)
Jul 10, 2019 0.1344 0.1349 0.1324 0.1324 12,230 +0.01(+10.24%)
Jul 08, 2019 0.1201 0.1201 0.1201 0 -0.01(-7.62%)
Jul 05, 2019 0.1210 0.1300 0.1210 0.1300 17,500 -0.01(-6.47%)
Jul 03, 2019 0.1390 0.1390 0.1390 0.1390 100 +0.02(+15.83%)
Jul 02, 2019 0.1399 0.1400 0.1200 0.1200 48,283 -0.02(-14.22%)
Jul 01, 2019 0.1060 0.1399 0.1060 0.1399 25,100 +0.03(+24.36%)
Jun 28, 2019 0.1249 0.1250 0.1125 0.1125 3,900 +0.01(+7.14%)
Jun 27, 2019 0.1300 0.1300 0.1050 0.1050 38,023 -0.03(-22.28%)
Jun 26, 2019 0.1400 0.1400 0.1235 0.1351 16,300 +0.01(+3.92%)
Jun 25, 2019 0.1510 0.1510 0.1300 0.1300 11,712 -0.01(-10.34%)
Jun 24, 2019 0.1450 0.1450 0.1200 0.1450 36,500 +0.01(+11.54%)
Jun 21, 2019 0.1450 0.1500 0.1250 0.1300 257,700 -0.01(-7.14%)
Jun 20, 2019 0.1400 0.1980 0.1050 0.1400 533,263 +0.01(+3.70%)
Jun 19, 2019 0.0800 0.1547 0.0731 0.1350 294,702 +0.06(+68.75%)
Jun 18, 2019 0.0800 0.0800 0.0788 0.0800 12,300 +0.00(+0.00%)
Jun 17, 2019 0.0810 0.0810 0.0731 0.0800 181,616 +0.00(+0.00%)
Jun 14, 2019 0.0869 0.1054 0.0800 0.0800 37,300 -0.01(-11.11%)
Jun 13, 2019 0.0900 0.0900 0.0803 0.0900 26,810 -0.01(-5.26%)
Jun 12, 2019 0.0805 0.1100 0.0805 0.0950 45,010 -0.01(-5.00%)
Jun 11, 2019 0.1038 0.1038 0.1000 0.1000 22,531 +0.01(+10.50%)
Jun 10, 2019 0.1000 0.1090 0.0905 0.0905 31,738 -0.02(-16.90%)
Jun 07, 2019 0.0988 0.1100 0.0802 0.1089 97,700 -0.01(-5.30%)
Jun 06, 2019 0.1000 0.1179 0.1000 0.1150 173,637 +0.03(+32.18%)
Jun 05, 2019 0.0800 0.0963 0.0700 0.0870 39,100 +0.01(+11.54%)
Jun 04, 2019 0.0750 0.0780 0.0750 0.0780 28,269 -0.02(-19.09%)
Jun 03, 2019 0.0989 0.0989 0.0780 0.0964 7,800 -0.00(-2.53%)
May 31, 2019 0.0990 0.0990 0.0869 0.0989 11,200 +0.01(+8.56%)
May 30, 2019 0.0831 0.0911 0.0831 0.0911 1,563 +0.01(+13.87%)
May 29, 2019 0.0850 0.0896 0.0750 0.0800 94,155 -0.01(-12.66%)
May 28, 2019 0.1005 0.1129 0.0850 0.0916 45,053 -0.02(-15.58%)
May 24, 2019 0.1080 0.1137 0.0950 0.1085 122,300 +0.02(+20.56%)
May 23, 2019 0.1000 0.1300 0.0900 0.0900 129,552 -0.03(-22.35%)
May 22, 2019 0.0866 0.1200 0.0790 0.1159 189,886 +0.05(+78.03%)
May 21, 2019 0.0900 0.0940 0.0651 0.0651 52,842 -0.02(-24.30%)
May 20, 2019 0.0839 0.0860 0.0800 0.0860 20,438 +0.01(+7.50%)
May 17, 2019 0.0800 0.0820 0.0800 0.0800 36,000 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
May 15, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+9.29%)
May 14, 2019 0.0700 0.0814 0.0700 0.0732 30,101 -0.00(-2.40%)
May 13, 2019 0.0763 0.0763 0.0700 0.0750 63,000 +0.00(+7.14%)
May 10, 2019 0.0860 0.0860 0.0699 0.0700 109,400 +0.00(+0.00%)
May 09, 2019 0.0730 0.0731 0.0700 0.0700 28,300 -0.01(-17.55%)
May 08, 2019 0.0849 0.0849 0.0849 0.0849 11,100 -0.00(-2.97%)
May 07, 2019 0.0876 0.0876 0.0749 0.0875 4,225 +0.00(+1.16%)
May 06, 2019 0.0795 0.0865 0.0720 0.0865 36,000 -0.01(-9.99%)
May 03, 2019 0.0959 0.0961 0.0900 0.0961 38,400 +0.03(+47.85%)
May 02, 2019 0.1095 0.1095 0.0650 0.0650 20,444 -0.01(-18.75%)
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.