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 (%)
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%)
Jun 01, 2020 0.0095 0.0158 0.0094 0.0146 144,202,176 +0.01(+75.90%)
May 29, 2020 0.0047 0.0087 0.0043 0.0083 162,723,504 +0.00(+88.64%)
May 28, 2020 0.0035 0.0050 0.0032 0.0044 62,957,624 +0.00(+25.71%)
May 27, 2020 0.0036 0.0038 0.0033 0.0035 19,817,216 -0.00(-5.41%)
May 26, 2020 0.0037 0.0040 0.0034 0.0037 30,661,936 +0.00(+2.78%)
May 22, 2020 0.0031 0.0037 0.0030 0.0036 31,886,200 +0.00(+12.50%)
May 21, 2020 0.0032 0.0036 0.0030 0.0032 18,150,458 +0.00(+6.67%)
May 20, 2020 0.0036 0.0036 0.0027 0.0030 33,192,462 -0.00(-16.67%)
May 19, 2020 0.0039 0.0039 0.0034 0.0036 20,053,408 +0.00(+0.00%)
May 18, 2020 0.0030 0.0036 0.0030 0.0036 60,958,976 +0.00(+20.00%)
May 15, 2020 0.0028 0.0030 0.0026 0.0030 25,072,100 +0.00(+0.00%)
May 14, 2020 0.0031 0.0031 0.0028 0.0030 25,462,388 -0.00(-3.23%)
May 13, 2020 0.0033 0.0034 0.0030 0.0031 38,842,932 -0.00(-3.13%)
May 12, 2020 0.0031 0.0033 0.0029 0.0032 13,943,022 +0.00(+6.67%)
May 11, 2020 0.0033 0.0034 0.0029 0.0030 16,472,812 -0.00(-9.09%)
May 08, 2020 0.0033 0.0035 0.0031 0.0033 30,832,000 -0.00(-2.94%)
May 07, 2020 0.0035 0.0036 0.0033 0.0034 17,228,758 -0.00(-2.86%)
May 06, 2020 0.0034 0.0037 0.0034 0.0035 20,611,298 +0.00(+2.94%)
May 05, 2020 0.0039 0.0039 0.0034 0.0034 21,853,456 -0.00(-10.53%)
May 04, 2020 0.0045 0.0045 0.0033 0.0038 28,137,040 +0.00(+5.56%)
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.