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 (%)
Aug 31, 2020 0.0675 0.0700 0.0550 0.0581 13,646,130 -0.01(-12.63%)
Aug 28, 2020 0.0650 0.0675 0.0550 0.0665 14,453,100 +0.00(+2.31%)
Aug 27, 2020 0.0665 0.0690 0.0600 0.0650 9,545,945 -0.00(-2.26%)
Aug 26, 2020 0.0700 0.0701 0.0630 0.0665 8,868,010 -0.00(-4.32%)
Aug 25, 2020 0.0690 0.0739 0.0670 0.0695 13,690,450 -0.00(-1.42%)
Aug 24, 2020 0.0755 0.0800 0.0680 0.0705 11,709,381 -0.00(-0.70%)
Aug 21, 2020 0.0685 0.0750 0.0670 0.0710 13,172,800 +0.00(+4.41%)
Aug 20, 2020 0.0759 0.0760 0.0651 0.0680 14,177,033 -0.01(-10.41%)
Aug 19, 2020 0.0591 0.0780 0.0590 0.0759 34,647,676 +0.01(+22.82%)
Aug 18, 2020 0.0650 0.0699 0.0591 0.0618 22,518,496 -0.00(-6.36%)
Aug 17, 2020 0.0840 0.0840 0.0650 0.0660 46,534,992 -0.01(-16.88%)
Aug 14, 2020 0.0540 0.0810 0.0510 0.0794 144,452,192 +0.03(+55.69%)
Aug 13, 2020 0.0580 0.0580 0.0510 0.0510 14,833,584 -0.01(-10.53%)
Aug 12, 2020 0.0580 0.0600 0.0491 0.0570 14,689,980 +0.00(+2.70%)
Aug 11, 2020 0.0695 0.0695 0.0525 0.0555 29,166,796 -0.01(-20.14%)
Aug 10, 2020 0.0850 0.0870 0.0600 0.0695 36,534,800 -0.01(-8.55%)
Aug 07, 2020 0.0760 0.0821 0.0730 0.0760 26,531,500 -0.00(-0.39%)
Aug 06, 2020 0.0740 0.0925 0.0721 0.0763 80,178,384 +0.00(+5.68%)
Aug 05, 2020 0.0503 0.0780 0.0481 0.0722 66,871,676 +0.02(+44.11%)
Aug 04, 2020 0.0440 0.0520 0.0440 0.0501 17,935,980 +0.01(+11.33%)
Aug 03, 2020 0.0448 0.0491 0.0430 0.0450 14,457,492 +0.00(+3.69%)
Jul 31, 2020 0.0380 0.0449 0.0380 0.0434 18,560,800 +0.01(+15.73%)
Jul 30, 2020 0.0400 0.0400 0.0354 0.0375 9,269,599 -0.00(-0.79%)
Jul 29, 2020 0.0399 0.0400 0.0350 0.0378 9,121,256 -0.00(-0.79%)
Jul 28, 2020 0.0350 0.0430 0.0350 0.0381 14,151,659 +0.00(+5.83%)
Jul 27, 2020 0.0390 0.0423 0.0330 0.0360 15,849,694 -0.00(-8.16%)
Jul 24, 2020 0.0500 0.0538 0.0320 0.0392 72,971,504 -0.00(-9.05%)
Jul 23, 2020 0.0369 0.0446 0.0360 0.0431 26,964,728 +0.01(+16.80%)
Jul 22, 2020 0.0350 0.0379 0.0303 0.0369 17,897,344 +0.00(+9.50%)
Jul 21, 2020 0.0305 0.0370 0.0265 0.0337 37,735,700 +0.00(+9.06%)
Jul 20, 2020 0.0439 0.0439 0.0291 0.0309 114,656,200 -0.01(-29.61%)
Jul 17, 2020 0.0660 0.0690 0.0430 0.0439 79,030,896 -0.02(-29.08%)
Jul 16, 2020 0.0530 0.0620 0.0401 0.0619 54,724,468 +0.01(+16.57%)
Jul 15, 2020 0.0619 0.0619 0.0450 0.0531 35,718,544 -0.01(-9.85%)
Jul 14, 2020 0.0649 0.0660 0.0548 0.0589 22,872,212 +0.00(+2.79%)
Jul 13, 2020 0.0691 0.0700 0.0561 0.0573 51,590,380 -0.01(-17.08%)
Jul 10, 2020 0.0495 0.0725 0.0440 0.0691 92,755,000 +0.02(+42.47%)
Jul 09, 2020 0.0423 0.0500 0.0390 0.0485 29,765,352 +0.01(+21.25%)
Jul 08, 2020 0.0413 0.0413 0.0350 0.0400 21,240,272 +0.00(+3.90%)
Jul 07, 2020 0.0442 0.0442 0.0370 0.0385 44,290,504 -0.01(-14.63%)
Jul 06, 2020 0.0351 0.0454 0.0320 0.0451 106,916,728 +0.01(+43.63%)
Jul 02, 2020 0.0284 0.0325 0.0257 0.0314 53,778,700 +0.01(+25.10%)
Jul 01, 2020 0.0286 0.0339 0.0235 0.0251 41,164,936 -0.00(-13.75%)
Jun 30, 2020 0.0291 0.0374 0.0235 0.0291 107,758,688 +0.00(+0.00%)
Jun 29, 2020 0.0196 0.0308 0.0180 0.0291 111,619,560 +0.01(+54.79%)
Jun 26, 2020 0.0198 0.0203 0.0172 0.0188 13,417,100 -0.00(-2.59%)
Jun 25, 2020 0.0195 0.0200 0.0167 0.0193 10,962,615 -0.00(-5.39%)
Jun 24, 2020 0.0235 0.0235 0.0191 0.0204 12,924,917 -0.00(-5.99%)
Jun 23, 2020 0.0238 0.0238 0.0200 0.0217 17,576,476 -0.00(-6.06%)
Jun 22, 2020 0.0230 0.0270 0.0219 0.0231 42,980,328 +0.00(+10.53%)
Jun 19, 2020 0.0199 0.0210 0.0181 0.0209 29,838,700 +0.00(+18.08%)
Jun 18, 2020 0.0149 0.0193 0.0147 0.0177 35,747,644 +0.00(+18.79%)
Jun 17, 2020 0.0137 0.0180 0.0113 0.0149 34,493,268 +0.00(+7.97%)
Jun 16, 2020 0.0179 0.0179 0.0125 0.0138 50,961,792 -0.00(-21.14%)
Jun 15, 2020 0.0209 0.0209 0.0170 0.0175 29,409,836 -0.00(-11.62%)
Jun 12, 2020 0.0230 0.0256 0.0164 0.0198 54,791,600 -0.00(-13.54%)
Jun 11, 2020 0.0200 0.0289 0.0190 0.0229 68,719,448 +0.00(+9.05%)
Jun 10, 2020 0.0215 0.0250 0.0186 0.0210 31,657,352 +0.00(+2.44%)
Jun 09, 2020 0.0230 0.0265 0.0190 0.0205 58,983,504 -0.00(-10.87%)
Jun 08, 2020 0.0160 0.0254 0.0160 0.0230 93,555,552 +0.01(+47.44%)
Jun 05, 2020 0.0194 0.0199 0.0135 0.0156 86,849,296 -0.00(-17.02%)
Jun 04, 2020 0.0260 0.0260 0.0112 0.0188 193,788,016 -0.00(-10.48%)
Jun 03, 2020 0.0329 0.0329 0.0182 0.0210 202,868,320 -0.01(-29.53%)
Jun 02, 2020 0.0150 0.0300 0.0110 0.0298 195,765,280 +0.02(+104.11%)
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.