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 (%)
Mar 31, 2021 0.0375 0.0392 0.0368 0.0389 1,648,533 +0.00(+4.29%)
Mar 30, 2021 0.0368 0.0380 0.0360 0.0373 3,139,947 +0.00(+1.36%)
Mar 29, 2021 0.0379 0.0385 0.0363 0.0368 1,764,967 -0.00(-2.90%)
Mar 26, 2021 0.0365 0.0390 0.0350 0.0379 2,567,700 +0.00(+5.28%)
Mar 25, 2021 0.0380 0.0390 0.0350 0.0360 4,489,681 -0.00(-6.01%)
Mar 24, 2021 0.0400 0.0415 0.0350 0.0383 6,439,714 -0.00(-4.25%)
Mar 23, 2021 0.0403 0.0410 0.0394 0.0400 3,439,922 +0.00(+0.00%)
Mar 22, 2021 0.0408 0.0420 0.0386 0.0400 2,422,778 -0.00(-0.25%)
Mar 19, 2021 0.0420 0.0450 0.0380 0.0401 3,360,700 -0.00(-2.20%)
Mar 18, 2021 0.0468 0.0468 0.0370 0.0410 5,011,685 -0.00(-4.65%)
Mar 17, 2021 0.0440 0.0440 0.0390 0.0430 3,872,492 -0.00(-1.15%)
Mar 16, 2021 0.0445 0.0470 0.0420 0.0435 2,590,673 -0.00(-2.90%)
Mar 15, 2021 0.0409 0.0473 0.0409 0.0448 3,367,709 +0.00(+9.27%)
Mar 12, 2021 0.0450 0.0477 0.0400 0.0410 7,334,200 -0.00(-7.66%)
Mar 11, 2021 0.0401 0.0483 0.0375 0.0444 10,662,515 +0.00(+11.00%)
Mar 10, 2021 0.0400 0.0415 0.0386 0.0400 2,635,395 +0.00(+0.00%)
Mar 09, 2021 0.0385 0.0420 0.0369 0.0400 4,885,924 +0.00(+5.82%)
Mar 08, 2021 0.0412 0.0418 0.0350 0.0378 4,721,139 -0.00(-9.13%)
Mar 05, 2021 0.0433 0.0433 0.0380 0.0416 5,022,100 -0.00(-4.15%)
Mar 04, 2021 0.0410 0.0499 0.0359 0.0434 10,136,453 +0.00(+3.83%)
Mar 03, 2021 0.0490 0.0494 0.0360 0.0418 11,828,483 -0.01(-12.92%)
Mar 02, 2021 0.0515 0.0555 0.0422 0.0480 8,899,066 -0.01(-12.73%)
Mar 01, 2021 0.0608 0.0615 0.0475 0.0550 6,346,143 -0.00(-8.33%)
Feb 26, 2021 0.0560 0.0630 0.0500 0.0600 5,661,000 -0.00(-4.00%)
Feb 25, 2021 0.0665 0.0700 0.0550 0.0625 6,272,749 -0.00(-5.30%)
Feb 24, 2021 0.0710 0.0790 0.0630 0.0660 15,516,070 +0.00(+0.00%)
Feb 23, 2021 0.0696 0.0700 0.0550 0.0660 7,675,228 -0.00(-5.04%)
Feb 22, 2021 0.0600 0.0710 0.0560 0.0695 12,140,033 +0.01(+26.13%)
Feb 19, 2021 0.0607 0.0619 0.0520 0.0551 13,639,300 -0.01(-10.99%)
Feb 18, 2021 0.0630 0.0720 0.0593 0.0619 10,861,862 -0.00(-4.62%)
Feb 17, 2021 0.0688 0.0690 0.0593 0.0649 15,089,773 -0.00(-5.26%)
Feb 16, 2021 0.0767 0.0767 0.0620 0.0685 10,999,487 -0.01(-10.69%)
Feb 12, 2021 0.0790 0.0835 0.0701 0.0767 7,471,500 -0.00(-2.91%)
Feb 11, 2021 0.0845 0.0850 0.0750 0.0790 8,908,161 -0.01(-7.06%)
Feb 10, 2021 0.0800 0.0850 0.0700 0.0850 10,882,473 +0.01(+8.28%)
Feb 09, 2021 0.0810 0.0990 0.0600 0.0785 21,254,822 -0.00(-3.09%)
Feb 08, 2021 0.0834 0.1000 0.0790 0.0810 31,241,828 +0.00(+2.79%)
Feb 05, 2021 0.0590 0.0825 0.0550 0.0788 44,032,004 +0.03(+48.96%)
Feb 04, 2021 0.0520 0.0530 0.0495 0.0529 6,002,767 +0.00(+2.72%)
Feb 03, 2021 0.0480 0.0530 0.0480 0.0515 7,415,621 +0.00(+0.98%)
Feb 02, 2021 0.0508 0.0550 0.0490 0.0510 7,823,079 -0.00(-0.97%)
Feb 01, 2021 0.0500 0.0549 0.0461 0.0515 7,198,455 +0.00(+5.10%)
Jan 29, 2021 0.0499 0.0565 0.0420 0.0490 14,857,500 -0.00(-0.61%)
Jan 28, 2021 0.0500 0.0506 0.0450 0.0493 9,750,677 +0.00(+4.45%)
Jan 27, 2021 0.0543 0.0549 0.0450 0.0472 11,868,079 -0.00(-6.16%)
Jan 26, 2021 0.0540 0.0580 0.0459 0.0503 16,132,052 -0.00(-6.68%)
Jan 25, 2021 0.0605 0.0630 0.0430 0.0539 18,031,640 -0.01(-10.02%)
Jan 22, 2021 0.0590 0.0620 0.0571 0.0599 8,042,200 +0.00(+1.53%)
Jan 21, 2021 0.0610 0.0630 0.0540 0.0590 14,834,111 -0.00(-3.28%)
Jan 20, 2021 0.0620 0.0625 0.0570 0.0610 16,339,266 +0.00(+7.02%)
Jan 19, 2021 0.0620 0.0700 0.0550 0.0570 25,249,704 +0.00(+6.34%)
Jan 15, 2021 0.0439 0.0560 0.0430 0.0536 38,978,900 +0.01(+29.16%)
Jan 14, 2021 0.0440 0.0450 0.0400 0.0415 17,390,936 +0.00(+5.87%)
Jan 13, 2021 0.0365 0.0440 0.0361 0.0392 24,855,916 +0.00(+5.95%)
Jan 12, 2021 0.0365 0.0380 0.0325 0.0370 10,882,591 +0.00(+4.23%)
Jan 11, 2021 0.0329 0.0375 0.0291 0.0355 13,788,731 +0.00(+10.59%)
Jan 08, 2021 0.0348 0.0365 0.0300 0.0321 11,223,700 -0.00(-4.46%)
Jan 07, 2021 0.0300 0.0435 0.0300 0.0336 26,143,814 +0.00(+8.39%)
Jan 06, 2021 0.0347 0.0355 0.0292 0.0310 8,108,606 -0.00(-8.82%)
Jan 05, 2021 0.0390 0.0390 0.0315 0.0340 10,299,937 -0.00(-7.86%)
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.