Skip to main content

Tpt Global Tech Inc (OP: TPTW )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 30, 2018 0.1250 0.1250 0.1250 0.1250 7,600 -0.01(-3.85%)
Aug 29, 2018 0.1000 0.1300 0.1000 0.1300 12,500 +0.02(+18.18%)
Aug 28, 2018 0.0906 0.1300 0.0906 0.1100 30,950 -0.02(-15.38%)
Aug 22, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.39%)
Aug 21, 2018 0.1294 0.1295 0.1294 0.1295 5,573 -0.00(-0.38%)
Aug 20, 2018 0.1295 0.1300 0.1295 0.1300 10,000 +0.01(+8.33%)
Aug 17, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 16, 2018 0.1200 0.1200 0.1200 0.1200 1,604 +0.00(+0.00%)
Aug 15, 2018 0.1000 0.1200 0.1000 0.1200 40,000 -0.02(-13.36%)
Aug 13, 2018 0.1385 0.1385 0.1385 0 -0.00(-0.36%)
Aug 10, 2018 0.1390 0.1390 0.1390 0.1390 4,000 +0.00(+0.00%)
Aug 09, 2018 0.1105 0.1390 0.1100 0.1390 32,000 -0.00(-0.36%)
Aug 08, 2018 0.1395 0.1395 0.1395 0.1395 1,200 +0.00(+1.01%)
Aug 07, 2018 0.1395 0.1395 0.1381 0.1381 12,319 -0.00(-0.07%)
Aug 03, 2018 0.1382 0.1382 0.1382 0 +0.01(+6.31%)
Aug 02, 2018 0.1200 0.1570 0.1200 0.1300 68,890 -0.01(-5.52%)
Aug 01, 2018 0.1320 0.1570 0.1000 0.1376 70,975 -0.02(-12.36%)
Jul 30, 2018 0.1570 0.1570 0.1570 0 +0.03(+20.77%)
Jul 27, 2018 0.1300 0.1542 0.1300 0.1300 20,100 -0.03(-17.20%)
Jul 26, 2018 0.1400 0.1570 0.1250 0.1570 85,580 +0.00(+0.00%)
Jul 25, 2018 0.1400 0.1570 0.1400 0.1570 10,000 -0.00(-1.26%)
Jul 23, 2018 0.1590 0.1590 0.1590 10 -0.00(-0.63%)
Jul 20, 2018 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jul 16, 2018 0.1900 0.1900 0.1900 0 +0.04(+26.50%)
Jul 13, 2018 0.1502 0.1502 0.1502 0.1502 665 -0.04(-21.77%)
Jul 10, 2018 0.1920 0.1920 0.1920 0 +0.01(+6.67%)
Jul 06, 2018 0.1800 0.1800 0.1800 0 +0.00(+1.68%)
Jun 29, 2018 0.1770 0.1770 0.1770 0 +0.03(+17.86%)
Jun 28, 2018 0.1502 0.1502 0.1502 0.1502 2,725 -0.04(-22.18%)
Jun 27, 2018 0.1930 0.1930 0.1930 0.1930 200 +0.00(+0.00%)
Jun 19, 2018 0.1930 0.1930 0.1930 0 +0.01(+3.49%)
Jun 18, 2018 0.1502 0.1865 0.1502 0.1865 1,100 -0.01(-3.37%)
Jun 13, 2018 0.1930 0.1930 0.1930 0 -0.00(-0.52%)
Jun 12, 2018 0.1702 0.1940 0.1502 0.1940 10,190 -0.00(-0.51%)
Jun 11, 2018 0.1702 0.1950 0.1702 0.1950 5,977 +0.00(+0.00%)
Jun 08, 2018 0.1850 0.1950 0.1702 0.1950 29,431 +0.02(+8.33%)
Jun 07, 2018 0.1790 0.1800 0.1790 0.1800 21,500 +0.01(+2.86%)
Jun 06, 2018 0.1250 0.1800 0.1250 0.1750 49,460 +0.04(+34.62%)
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.