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: 3:23 PM EDT, May 2, 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 (%)
May 31, 2019 0.0990 0.0990 0.0869 0.0989 11,200 +0.01(+8.56%)
May 30, 2019 0.0831 0.0911 0.0831 0.0911 1,563 +0.01(+13.87%)
May 29, 2019 0.0850 0.0896 0.0750 0.0800 94,155 -0.01(-12.66%)
May 28, 2019 0.1005 0.1129 0.0850 0.0916 45,053 -0.02(-15.58%)
May 24, 2019 0.1080 0.1137 0.0950 0.1085 122,300 +0.02(+20.56%)
May 23, 2019 0.1000 0.1300 0.0900 0.0900 129,552 -0.03(-22.35%)
May 22, 2019 0.0866 0.1200 0.0790 0.1159 189,886 +0.05(+78.03%)
May 21, 2019 0.0900 0.0940 0.0651 0.0651 52,842 -0.02(-24.30%)
May 20, 2019 0.0839 0.0860 0.0800 0.0860 20,438 +0.01(+7.50%)
May 17, 2019 0.0800 0.0820 0.0800 0.0800 36,000 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
May 15, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+9.29%)
May 14, 2019 0.0700 0.0814 0.0700 0.0732 30,101 -0.00(-2.40%)
May 13, 2019 0.0763 0.0763 0.0700 0.0750 63,000 +0.00(+7.14%)
May 10, 2019 0.0860 0.0860 0.0699 0.0700 109,400 +0.00(+0.00%)
May 09, 2019 0.0730 0.0731 0.0700 0.0700 28,300 -0.01(-17.55%)
May 08, 2019 0.0849 0.0849 0.0849 0.0849 11,100 -0.00(-2.97%)
May 07, 2019 0.0876 0.0876 0.0749 0.0875 4,225 +0.00(+1.16%)
May 06, 2019 0.0795 0.0865 0.0720 0.0865 36,000 -0.01(-9.99%)
May 03, 2019 0.0959 0.0961 0.0900 0.0961 38,400 +0.03(+47.85%)
May 02, 2019 0.1095 0.1095 0.0650 0.0650 20,444 -0.01(-18.75%)
May 01, 2019 0.0900 0.0900 0.0750 0.0800 15,700 -0.01(-11.01%)
Apr 30, 2019 0.0899 0.0899 0.0800 0.0899 39,300 -0.00(-0.11%)
Apr 29, 2019 0.0793 0.0900 0.0793 0.0900 26,500 +0.01(+12.50%)
Apr 26, 2019 0.0900 0.0900 0.0775 0.0800 89,400 -0.01(-11.11%)
Apr 25, 2019 0.0915 0.0915 0.0900 0.0900 37,500 +0.00(+1.12%)
Apr 24, 2019 0.0825 0.0890 0.0825 0.0890 10,300 +0.01(+11.25%)
Apr 23, 2019 0.0781 0.0801 0.0750 0.0800 141,800 -0.00(-3.50%)
Apr 22, 2019 0.0900 0.1100 0.0800 0.0829 74,922 -0.01(-7.89%)
Apr 18, 2019 0.1025 0.1025 0.0800 0.0900 12,600 +0.01(+12.36%)
Apr 17, 2019 0.1000 0.1000 0.0801 0.0801 2,600 -0.01(-11.30%)
Apr 16, 2019 0.1000 0.1000 0.0903 0.0903 4,200 -0.01(-9.70%)
Apr 15, 2019 0.1050 0.1050 0.1000 0.1000 13,560 +0.00(+0.00%)
Apr 12, 2019 0.1050 0.1050 0.0900 0.1000 37,500 +0.02(+24.84%)
Apr 11, 2019 0.1000 0.1000 0.0801 0.0801 42,800 -0.02(-19.90%)
Apr 10, 2019 0.0851 0.1000 0.0800 0.1000 46,500 +0.01(+11.73%)
Apr 09, 2019 0.0800 0.0895 0.0695 0.0895 62,987 +0.01(+6.55%)
Apr 05, 2019 0.0840 0.0840 0.0840 0 +0.00(+5.00%)
Apr 04, 2019 0.0849 0.0849 0.0663 0.0800 3,995 -0.01(-5.88%)
Apr 01, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 29, 2019 0.0789 0.0900 0.0689 0.0850 33,600 +0.01(+13.48%)
Mar 28, 2019 0.0749 0.0749 0.0749 0.0749 2,000 +0.00(+2.60%)
Mar 27, 2019 0.0500 0.0753 0.0500 0.0730 20,100 -0.01(-7.48%)
Mar 26, 2019 0.0591 0.0789 0.0591 0.0789 23,900 +0.02(+31.50%)
Mar 25, 2019 0.0700 0.0700 0.0600 0.0600 2,100 +0.00(+0.00%)
Mar 22, 2019 0.0500 0.0600 0.0500 0.0600 57,200 -0.02(-28.57%)
Mar 20, 2019 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Mar 19, 2019 0.0870 0.0870 0.0662 0.0840 8,700 +0.01(+7.69%)
Mar 18, 2019 0.0610 0.0793 0.0610 0.0780 17,050 -0.01(-13.33%)
Mar 15, 2019 0.1100 0.1100 0.0370 0.0900 473,700 -0.01(-10.00%)
Mar 14, 2019 0.1100 0.1100 0.0950 0.1000 26,488 +0.00(+0.50%)
Mar 13, 2019 0.0960 0.1190 0.0960 0.0995 308,575 +0.00(+4.19%)
Mar 12, 2019 0.0788 0.0955 0.0785 0.0955 61,077 -0.00(-2.55%)
Mar 11, 2019 0.0700 0.0980 0.0690 0.0980 19,251 +0.03(+42.24%)
Mar 08, 2019 0.0950 0.0950 0.0689 0.0689 43,300 -0.03(-26.70%)
Mar 07, 2019 0.0780 0.0940 0.0410 0.0940 3,321 -0.00(-4.08%)
Mar 06, 2019 0.0539 0.0980 0.0232 0.0980 21,541 +0.04(+68.97%)
Mar 05, 2019 0.0580 0.0580 0.0450 0.0580 13,000 +0.00(+0.17%)
Mar 04, 2019 0.0500 0.0579 0.0470 0.0579 9,650 -0.00(-1.86%)
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.