Skip to main content

Tpt Global Tech Inc (OP: TPTW )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0225 0.0225 0.0210 0.0211 2,409,000 -0.00(-2.31%)
Apr 29, 2021 0.0225 0.0240 0.0208 0.0216 5,610,433 -0.00(-1.82%)
Apr 28, 2021 0.0220 0.0238 0.0205 0.0220 3,629,480 +0.00(+0.00%)
Apr 27, 2021 0.0196 0.0248 0.0196 0.0220 4,965,294 +0.00(+10.00%)
Apr 26, 2021 0.0215 0.0240 0.0199 0.0200 4,211,559 -0.00(-5.66%)
Apr 23, 2021 0.0204 0.0213 0.0198 0.0212 4,691,300 +0.00(+2.91%)
Apr 22, 2021 0.0217 0.0217 0.0204 0.0206 2,783,510 +0.00(+0.98%)
Apr 21, 2021 0.0227 0.0227 0.0200 0.0204 2,431,533 -0.00(-0.49%)
Apr 20, 2021 0.0226 0.0251 0.0198 0.0205 6,446,528 -0.00(-9.29%)
Apr 19, 2021 0.0200 0.0226 0.0195 0.0226 5,536,380 +0.00(+15.90%)
Apr 16, 2021 0.0242 0.0242 0.0170 0.0195 16,197,500 -0.00(-19.09%)
Apr 15, 2021 0.0263 0.0270 0.0200 0.0241 8,899,860 -0.00(-8.37%)
Apr 14, 2021 0.0289 0.0296 0.0217 0.0263 8,151,141 -0.00(-9.00%)
Apr 13, 2021 0.0300 0.0311 0.0250 0.0289 6,853,412 -0.00(-4.62%)
Apr 12, 2021 0.0290 0.0320 0.0280 0.0303 4,447,242 +0.00(+0.33%)
Apr 09, 2021 0.0300 0.0320 0.0280 0.0302 2,109,900 +0.00(+0.67%)
Apr 08, 2021 0.0328 0.0330 0.0295 0.0300 2,018,021 -0.00(-6.25%)
Apr 07, 2021 0.0295 0.0320 0.0286 0.0320 3,605,939 +0.00(+8.47%)
Apr 06, 2021 0.0295 0.0295 0.0280 0.0295 4,753,230 +0.00(+0.34%)
Apr 05, 2021 0.0349 0.0359 0.0285 0.0294 11,471,413 -0.01(-18.11%)
Apr 01, 2021 0.0370 0.0380 0.0350 0.0359 6,651,500 -0.00(-7.71%)
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%)
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.