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

Tpt Global Tech Inc (OP: TPTW )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2018 0.0850 0.1474 0.0850 0.1474 60,100 +0.00(+0.00%)
Jan 30, 2018 0.1500 0.1500 0.0804 0.1474 83,100 -0.00(-1.73%)
Jan 29, 2018 0.1300 0.1500 0.0736 0.1500 62,500 +0.08(+103.80%)
Jan 26, 2018 0.1199 0.1200 0.0736 0.0736 18,200 -0.06(-43.38%)
Jan 24, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jan 23, 2018 0.1500 0.1500 0.1500 0.1500 1,500 -0.04(-20.89%)
Jan 19, 2018 0.1896 0.1896 0.1896 0 +0.00(+0.05%)
Jan 18, 2018 0.1895 0.1895 0.1895 0.1895 940 +0.04(+26.33%)
Jan 17, 2018 0.1500 0.1946 0.1210 0.1500 6,750 +0.01(+7.14%)
Jan 16, 2018 0.1000 0.1400 0.0999 0.1400 90,690 +0.04(+41.56%)
Jan 12, 2018 0.0989 0.0989 0.0989 0 +0.01(+9.89%)
Jan 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Jan 09, 2018 0.0900 0.0900 0.0899 0.0899 2,800 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0899 0.0899 2,000 -0.00(-0.11%)
Jan 05, 2018 0.0941 0.0941 0.0900 0.0900 1,200 +0.00(+0.11%)
Jan 04, 2018 0.0690 0.0988 0.0690 0.0899 7,908 -0.01(-9.01%)
Jan 03, 2018 0.0996 0.0996 0.0941 0.0988 5,443 -0.00(-0.80%)
Jan 02, 2018 0.0996 0.0996 0.0996 0.0996 500 +0.01(+5.84%)
Dec 29, 2017 0.0941 0.0941 0.0941 0 +0.00(+0.00%)
Dec 28, 2017 0.0938 0.0941 0.0801 0.0941 60,800 +0.00(+0.11%)
Dec 27, 2017 0.0993 0.0993 0.0610 0.0940 14,150 -0.01(-5.34%)
Dec 26, 2017 0.0999 0.0999 0.0700 0.0993 51,743 +0.04(+61.46%)
Dec 22, 2017 0.1000 0.1000 0.0622 0.0615 19,900 -0.04(-37.75%)
Dec 21, 2017 0.1199 0.1199 0.0988 0.0988 1,055 +0.04(+61.44%)
Dec 20, 2017 0.1000 0.1000 0.0612 0.0612 5,597 -0.06(-51.47%)
Dec 18, 2017 0.1261 0.1261 0.1261 0 -0.01(-6.59%)
Dec 15, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.37%)
Dec 14, 2017 0.1355 0.1355 0.1355 0.1355 1,450 +0.04(+35.50%)
Dec 13, 2017 0.1005 0.1006 0.1000 0.1000 32,145 -0.03(-25.76%)
Dec 11, 2017 0.1347 0.1347 0.1347 0 +0.03(+34.70%)
Dec 07, 2017 0.1000 0.1000 0.1000 0 -0.03(-25.87%)
Dec 06, 2017 0.1079 0.1349 0.1079 0.1349 17,200 +0.03(+25.02%)
Dec 05, 2017 0.1087 0.1087 0.1079 0.1079 12,000 -0.03(-20.37%)
Dec 04, 2017 0.1355 0.1355 0.1355 0.1355 200 +0.00(+2.08%)
Nov 30, 2017 0.1327 0.1327 0.1327 0 -0.00(-2.04%)
Nov 29, 2017 0.1355 0.1355 0.1355 0.1355 100 +0.00(+0.44%)
Nov 27, 2017 0.1349 0.1349 0.1349 267 -0.00(-0.81%)
Nov 21, 2017 0.1360 0.1360 0.1360 0 +0.02(+13.33%)
Nov 20, 2017 0.1390 0.1390 0.1200 0.1200 16,000 -0.00(-0.50%)
Nov 17, 2017 0.1500 0.1500 0.1206 0.1206 8,285 -0.01(-7.23%)
Nov 16, 2017 0.1530 0.1530 0.1300 0.1300 14,156 -0.02(-16.00%)
Nov 15, 2017 0.1257 0.1964 0.1256 0.1548 20,500 +0.02(+12.89%)
Nov 14, 2017 0.1371 0.1371 0.1371 0.1371 1,400 -0.04(-22.20%)
Nov 13, 2017 0.1762 0.1762 0.1762 0.1762 100 +0.05(+40.62%)
Nov 10, 2017 0.1254 0.1752 0.1253 0.1253 7,827 -0.05(-28.89%)
Nov 09, 2017 0.1245 0.1980 0.1245 0.1762 13,747 +0.02(+10.19%)
Nov 08, 2017 0.1599 0.1599 0.1599 0.1599 3,000 -0.04(-19.65%)
Nov 07, 2017 0.1222 0.1990 0.1222 0.1990 5,522 +0.00(+0.00%)
Nov 02, 2017 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Nov 01, 2017 0.1449 0.1990 0.1449 0.1990 9,595 +0.05(+33.65%)
Oct 31, 2017 0.1200 0.1990 0.1200 0.1489 23,600 -0.05(-25.18%)
Oct 30, 2017 0.1210 0.1990 0.1210 0.1990 7,205 -0.00(-0.50%)
Oct 27, 2017 0.1450 0.2000 0.1420 0.2000 10,930 +0.02(+11.11%)
Oct 26, 2017 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Oct 25, 2017 0.1900 0.1900 0.1411 0.1800 7,695 -0.04(-18.18%)
Oct 20, 2017 0.2200 0.2200 0.2200 0 +0.06(+34.97%)
Oct 19, 2017 0.2100 0.2100 0.1630 0.1630 8,352 -0.08(-32.08%)
Oct 18, 2017 0.1360 0.2400 0.1360 0.2400 8,361 +0.04(+20.00%)
Oct 17, 2017 0.2000 0.2000 0.1360 0.2000 15,200 -0.04(-16.67%)
Oct 16, 2017 0.2400 0.2400 0.2105 0.2400 27,000 +0.00(+0.00%)
Oct 13, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 12, 2017 0.2400 0.2400 0.2400 0.2400 100 +0.06(+33.33%)
Oct 11, 2017 0.2300 0.2400 0.1800 0.1800 103,089 -0.03(-14.29%)
Oct 10, 2017 0.2300 0.2300 0.2087 0.2100 5,339 +0.05(+30.43%)
Oct 09, 2017 0.1610 0.1610 0.1610 0.1610 20,000 -0.09(-35.60%)
Oct 06, 2017 0.2005 0.2500 0.2005 0.2500 2,000 +0.00(+0.00%)
Oct 05, 2017 0.2300 0.2500 0.2200 0.2500 40,203 +0.02(+8.70%)
Oct 04, 2017 0.1600 0.2400 0.1600 0.2300 63,348 +0.06(+35.29%)
Oct 03, 2017 0.1106 0.2000 0.1105 0.1700 27,110 +0.05(+41.67%)
Oct 02, 2017 0.1000 0.1200 0.1000 0.1200 110,000 +0.00(+0.59%)
Sep 29, 2017 0.0802 0.1193 0.0802 0.1193 5,100 +0.01(+10.57%)
Sep 26, 2017 0.1079 0.1079 0.1079 0 -0.01(-11.63%)
Sep 25, 2017 0.0866 0.1226 0.0866 0.1221 35,200 -0.01(-10.68%)
Sep 21, 2017 0.1367 0.1367 0.1367 0 +0.04(+38.29%)
Sep 20, 2017 0.0850 0.1000 0.0850 0.0988 31,400 -0.04(-29.14%)
Sep 15, 2017 0.1395 0.1395 0.1395 0 -0.00(-0.29%)
Sep 14, 2017 0.1399 0.1399 0.1399 0.1399 100 +0.03(+29.54%)
Sep 13, 2017 0.1080 0.1080 0.0850 0.1080 10,600 +0.01(+8.00%)
Sep 12, 2017 0.1080 0.1080 0.1000 0.1000 12,317 +0.00(+0.00%)
Sep 11, 2017 0.1000 0.1199 0.1000 0.1000 94,650 -0.04(-28.01%)
Sep 08, 2017 0.1001 0.1389 0.1001 0.1389 21,900 +0.02(+15.75%)
Sep 07, 2017 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.62%)
Sep 06, 2017 0.1200 0.1299 0.1000 0.1299 24,600 +0.03(+29.90%)
Sep 05, 2017 0.1034 0.1308 0.1000 0.1000 57,900 -0.02(-16.67%)
Sep 01, 2017 0.1623 0.1034 0.1200 37,555 +0.02(+15.94%)
Aug 31, 2017 0.1035 0.1035 0.1035 0.1035 9,500 -0.07(-40.65%)
Aug 30, 2017 0.1400 0.1744 0.1031 0.1744 18,200 +0.04(+29.19%)
Aug 29, 2017 0.1181 0.1350 0.1181 0.1350 5,000 +0.00(+0.00%)
Aug 28, 2017 0.1250 0.1350 0.1250 0.1350 10,800 +0.04(+35.00%)
Aug 25, 2017 0.1600 0.1600 0.1000 0.1000 35,200 -0.02(-16.67%)
Aug 24, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.05(-29.41%)
Aug 23, 2017 0.1025 0.1700 0.1025 0.1700 5,300 +0.00(+0.00%)
Aug 22, 2017 0.1312 0.1700 0.1200 0.1700 7,700 +0.01(+6.25%)
Aug 21, 2017 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Aug 18, 2017 0.1600 0.1600 0.1600 0.1600 100 +0.00(+1.46%)
Aug 16, 2017 0.1577 0.1577 0.1577 0 +0.01(+5.13%)
Aug 15, 2017 0.1577 0.1577 0.1500 0.1500 31,279 -0.00(-0.33%)
Aug 11, 2017 0.1505 0.1505 0.1505 0 -0.00(-1.05%)
Aug 10, 2017 0.1790 0.1790 0.1521 0.1521 9,400 -0.01(-3.55%)
Aug 09, 2017 0.1560 0.1577 0.1560 0.1577 11,730 +0.00(+3.21%)
Aug 08, 2017 0.1528 0.1528 0.1528 0.1528 6,600 -0.02(-10.12%)
Aug 07, 2017 0.1700 0.1700 0.1550 0.1700 20,598 +0.00(+1.31%)
Aug 04, 2017 0.1950 0.1950 0.1678 0.1678 6,900 -0.03(-13.93%)
Aug 03, 2017 0.1950 0.1950 0.1950 0.1950 100 -0.00(-2.48%)
Aug 02, 2017 0.1800 0.1999 0.1700 0.1999 18,800 +0.02(+11.06%)
Aug 01, 2017 0.1900 0.2398 0.1640 0.1800 62,100 -0.07(-28.00%)
Jul 31, 2017 0.2500 0.2500 0.2500 0.2500 7,500 -0.01(-3.85%)
Jul 28, 2017 0.2390 0.2600 0.2390 0.2600 4,700 +0.04(+18.18%)
Jul 27, 2017 0.2200 0.2399 0.1710 0.2200 24,900 +0.00(+0.00%)
Jul 26, 2017 0.1720 0.2200 0.1720 0.2200 2,000 +0.00(+0.00%)
Jul 24, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 21, 2017 0.1712 0.2200 0.1712 0.2200 500 +0.02(+10.00%)
Jul 20, 2017 0.2000 0.2000 0.2000 0.2000 45,500 +0.00(+0.00%)
Jul 19, 2017 0.2000 0.2000 0.1620 0.2000 11,195 -0.02(-9.09%)
Jul 18, 2017 0.2200 0.2200 0.2200 0.2200 100 +0.04(+22.22%)
Jul 17, 2017 0.2600 0.2600 0.1800 0.1800 15,100 -0.02(-10.00%)
Jul 14, 2017 0.1800 0.2400 0.1703 0.2000 98,320 -0.04(-16.67%)
Jul 12, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 11, 2017 0.2500 0.2500 0.2300 0.2300 6,430 -0.03(-11.50%)
Jul 10, 2017 0.2400 0.2599 0.1900 0.2599 5,500 +0.02(+10.60%)
Jul 07, 2017 0.2400 0.2400 0.2350 0.2350 5,500 +0.05(+30.56%)
Jul 06, 2017 0.2300 0.2600 0.1800 0.1800 2,600 -0.05(-21.74%)
Jul 05, 2017 0.2600 0.2600 0.1800 0.2300 6,995 +0.05(+27.78%)
Jul 03, 2017 0.2100 0.2300 0.1511 0.1800 19,580 +0.01(+5.98%)
Jun 30, 2017 0.1750 0.1750 0.1506 0.1699 7,488 +0.02(+12.78%)
Jun 29, 2017 0.1500 0.1789 0.1500 0.1506 31,298 -0.05(-24.66%)
Jun 28, 2017 0.1700 0.2000 0.1700 0.1999 13,822 -0.01(-4.12%)
Jun 27, 2017 0.1600 0.2200 0.1500 0.2085 29,829 +0.03(+15.83%)
Jun 26, 2017 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.61%)
Jun 23, 2017 0.3000 0.3200 0.1500 0.1789 147,743 -0.11(-38.31%)
Jun 22, 2017 0.2500 0.3600 0.2000 0.2900 297,527 +0.10(+52.63%)
Jun 21, 2017 0.0970 0.2500 0.0970 0.1900 276,419 +0.10(+111.11%)
Jun 20, 2017 0.0583 0.0990 0.0431 0.0900 169,992 +0.03(+42.86%)
Jun 19, 2017 0.0499 0.0630 0.0418 0.0630 114,774 +0.02(+50.98%)
Jun 16, 2017 0.0449 0.0449 0.0417 0.0417 32,100 -0.00(-9.29%)
Jun 12, 2017 0.0460 0.0460 0.0460 0 +0.01(+17.95%)
Jun 08, 2017 0.0390 0.0390 0.0390 0 -0.02(-38.97%)
Jun 07, 2017 0.0400 0.0639 0.0400 0.0639 50,878 +0.01(+12.30%)
Jun 06, 2017 0.1000 0.1000 0.0569 0.0569 900 -0.03(-31.03%)
Jun 05, 2017 0.0825 0.0825 0.0825 0.0825 150 +0.04(+76.66%)
Jun 02, 2017 0.0353 0.0467 0.0353 0.0467 16,562 +0.00(+0.27%)
May 31, 2017 0.0466 0.0466 0.0466 0 -0.01(-10.61%)
May 30, 2017 0.0340 0.0521 0.0340 0.0521 7,050 +0.00(+2.36%)
May 26, 2017 0.0450 0.0509 0.0450 0.0509 2,062 +0.00(+6.49%)
May 25, 2017 0.0420 0.0478 0.0420 0.0478 12,210 +0.01(+19.50%)
May 24, 2017 0.0608 0.0608 0.0400 0.0400 10,300 -0.01(-20.00%)
May 23, 2017 0.0520 0.0520 0.0320 0.0500 54,534 -0.00(-3.85%)
May 22, 2017 0.0450 0.0520 0.0450 0.0520 20,100 -0.00(-0.19%)
May 19, 2017 0.0521 0.0521 0.0400 0.0521 12,400 +0.01(+27.07%)
May 18, 2017 0.0424 0.0424 0.0410 0.0410 34,800 -0.02(-35.84%)
May 17, 2017 0.0616 0.0639 0.0616 0.0639 13,700 +0.00(+6.50%)
May 16, 2017 0.0600 0.0600 0.0600 0.0600 58,831 +0.00(+3.45%)
May 15, 2017 0.0644 0.0644 0.0580 0.0580 3,300 +0.02(+45.00%)
May 12, 2017 0.0400 0.0400 0.0400 0.0400 8,530 -0.01(-22.93%)
May 10, 2017 0.0519 0.0519 0.0519 0 -0.00(-1.52%)
May 09, 2017 0.0527 0.0527 0.0527 0.0527 2,000 +0.00(+0.19%)
May 08, 2017 0.0590 0.0590 0.0526 0.0526 10,000 -0.01(-10.85%)
May 05, 2017 0.0590 0.0590 0.0590 0.0590 8,000 -0.01(-8.39%)
May 04, 2017 0.0550 0.0644 0.0420 0.0644 58,130 -0.00(-2.72%)
May 02, 2017 0.0662 0.0662 0.0662 0 +0.00(+6.77%)
May 01, 2017 0.0620 0.0620 0.0620 0.0620 11,700 -0.01(-7.60%)
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.