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 (%)
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%)
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.