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 (%)
Feb 27, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Feb 26, 2018 0.1800 0.2000 0.1800 0.1900 1,300 +0.03(+18.75%)
Feb 23, 2018 0.1599 0.1600 0.1200 0.1600 12,699 +0.00(+0.00%)
Feb 20, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.02(-10.61%)
Feb 15, 2018 0.1200 0.1790 0.1200 0.1790 300 +0.02(+11.87%)
Feb 14, 2018 0.1375 0.1600 0.1375 0.1600 21,840 +0.03(+20.30%)
Feb 13, 2018 0.1012 0.1330 0.0750 0.1330 91,300 -0.00(-1.48%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.75%)
Feb 08, 2018 0.1347 0.1350 0.1340 0.1340 9,214 -0.00(-0.52%)
Feb 07, 2018 0.0854 0.1347 0.0854 0.1347 335 -0.00(-0.22%)
Feb 06, 2018 0.1348 0.1350 0.1348 0.1350 5,071 +0.05(+58.45%)
Feb 05, 2018 0.1378 0.1379 0.0852 0.0852 7,500 -0.05(-39.06%)
Feb 02, 2018 0.1399 0.1399 0.1398 0.1398 12,500 +0.01(+4.01%)
Feb 01, 2018 0.0850 0.1344 0.0850 0.1344 1,600 -0.01(-8.81%)
Jan 31, 2018 0.0850 0.1474 0.0850 0.1474 60,100 +0.00(+0.00%)
Jan 30, 2018 0.1500 0.1500 0.0804 0.1474 83,100 -0.00(-1.73%)
Jan 29, 2018 0.1300 0.1500 0.0736 0.1500 62,500 +0.08(+103.80%)
Jan 26, 2018 0.1199 0.1200 0.0736 0.0736 18,200 -0.06(-43.38%)
Jan 24, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jan 23, 2018 0.1500 0.1500 0.1500 0.1500 1,500 -0.04(-20.89%)
Jan 19, 2018 0.1896 0.1896 0.1896 0 +0.00(+0.05%)
Jan 18, 2018 0.1895 0.1895 0.1895 0.1895 940 +0.04(+26.33%)
Jan 17, 2018 0.1500 0.1946 0.1210 0.1500 6,750 +0.01(+7.14%)
Jan 16, 2018 0.1000 0.1400 0.0999 0.1400 90,690 +0.04(+41.56%)
Jan 12, 2018 0.0989 0.0989 0.0989 0 +0.01(+9.89%)
Jan 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Jan 09, 2018 0.0900 0.0900 0.0899 0.0899 2,800 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0899 0.0899 2,000 -0.00(-0.11%)
Jan 05, 2018 0.0941 0.0941 0.0900 0.0900 1,200 +0.00(+0.11%)
Jan 04, 2018 0.0690 0.0988 0.0690 0.0899 7,908 -0.01(-9.01%)
Jan 03, 2018 0.0996 0.0996 0.0941 0.0988 5,443 -0.00(-0.80%)
Jan 02, 2018 0.0996 0.0996 0.0996 0.0996 500 +0.01(+5.84%)
Dec 29, 2017 0.0941 0.0941 0.0941 0 +0.00(+0.00%)
Dec 28, 2017 0.0938 0.0941 0.0801 0.0941 60,800 +0.00(+0.11%)
Dec 27, 2017 0.0993 0.0993 0.0610 0.0940 14,150 -0.01(-5.34%)
Dec 26, 2017 0.0999 0.0999 0.0700 0.0993 51,743 +0.04(+61.46%)
Dec 22, 2017 0.1000 0.1000 0.0622 0.0615 19,900 -0.04(-37.75%)
Dec 21, 2017 0.1199 0.1199 0.0988 0.0988 1,055 +0.04(+61.44%)
Dec 20, 2017 0.1000 0.1000 0.0612 0.0612 5,597 -0.06(-51.47%)
Dec 18, 2017 0.1261 0.1261 0.1261 0 -0.01(-6.59%)
Dec 15, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-0.37%)
Dec 14, 2017 0.1355 0.1355 0.1355 0.1355 1,450 +0.04(+35.50%)
Dec 13, 2017 0.1005 0.1006 0.1000 0.1000 32,145 -0.03(-25.76%)
Dec 11, 2017 0.1347 0.1347 0.1347 0 +0.03(+34.70%)
Dec 07, 2017 0.1000 0.1000 0.1000 0 -0.03(-25.87%)
Dec 06, 2017 0.1079 0.1349 0.1079 0.1349 17,200 +0.03(+25.02%)
Dec 05, 2017 0.1087 0.1087 0.1079 0.1079 12,000 -0.03(-20.37%)
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.