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: 2:21 PM EDT, May 8, 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 31, 2018 0.1297 0.1297 0.1297 0 +0.02(+17.91%)
May 30, 2018 0.0902 0.1100 0.0902 0.1100 16,172 -0.02(-15.19%)
May 25, 2018 0.1297 0.1297 0.1297 0 -0.02(-13.07%)
May 23, 2018 0.1492 0.1492 0.1492 70 -0.00(-0.53%)
May 22, 2018 0.1790 0.1790 0.1328 0.1500 1,500 +0.02(+13.64%)
May 21, 2018 0.1320 0.1320 0.1320 0.1320 499 -0.05(-26.67%)
May 17, 2018 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
May 16, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.13%)
May 14, 2018 0.1548 0.1548 0.1548 0 +0.02(+17.18%)
May 10, 2018 0.1321 0.1321 0.1321 0 -0.06(-30.47%)
May 09, 2018 0.1900 0.1900 0.1899 0.1900 10,200 +0.06(+43.94%)
May 08, 2018 0.1900 0.1900 0.1320 0.1320 6,100 +0.00(+0.00%)
May 07, 2018 0.1950 0.1950 0.1320 0.1320 6,700 -0.03(-20.00%)
May 04, 2018 0.1650 0.1650 0.1650 0.1650 121 -0.03(-15.38%)
May 03, 2018 0.1950 0.1950 0.1950 0.1950 10,450 +0.00(+0.00%)
May 02, 2018 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Apr 24, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 23, 2018 0.1650 0.1950 0.1650 0.1950 1,020 -0.01(-2.50%)
Apr 20, 2018 0.1795 0.2000 0.1795 0.2000 42,200 +0.02(+12.36%)
Apr 19, 2018 0.1780 0.1780 0.1780 0.1780 500 -0.00(-1.11%)
Apr 18, 2018 0.1500 0.1800 0.1500 0.1800 8,476 +0.00(+0.00%)
Apr 17, 2018 0.1800 0.1800 0.1800 0.1800 100 +0.05(+38.46%)
Apr 16, 2018 0.1420 0.1500 0.1300 0.1300 16,000 -0.05(-29.73%)
Apr 12, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 11, 2018 0.1400 0.1800 0.1400 0.1800 10,100 +0.04(+28.57%)
Apr 09, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 05, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Apr 04, 2018 0.1900 0.1900 0.1250 0.1250 1,000 +0.00(+0.00%)
Apr 03, 2018 0.1900 0.1900 0.1250 0.1250 2,110 +0.00(+0.00%)
Apr 02, 2018 0.1800 0.1800 0.1250 0.1250 2,200 -0.05(-30.52%)
Mar 26, 2018 0.1799 0.1799 0.1799 0 -0.02(-7.74%)
Mar 23, 2018 0.1550 0.2045 0.1190 0.1950 35,200 +0.04(+25.81%)
Mar 20, 2018 0.1550 0.1550 0.1550 0 +0.04(+40.78%)
Mar 19, 2018 0.1079 0.1300 0.1079 0.1101 2,669 -0.04(-26.60%)
Mar 15, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 14, 2018 0.1261 0.1400 0.1261 0.1400 5,000 -0.01(-6.67%)
Mar 13, 2018 0.1500 0.1500 0.1500 0.1500 8,600 +0.03(+28.21%)
Mar 12, 2018 0.1750 0.1750 0.1170 0.1170 30,300 -0.06(-33.14%)
Mar 09, 2018 0.1000 0.1750 0.1000 0.1750 74,200 -0.02(-7.89%)
Mar 08, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+8.57%)
Mar 07, 2018 0.1350 0.1900 0.1350 0.1750 54,368 -0.02(-7.89%)
Mar 05, 2018 0.1900 0.1900 0.1900 0 +0.06(+46.15%)
Mar 02, 2018 0.1699 0.1700 0.1250 0.1300 6,000 +0.01(+4.00%)
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.