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 (%)
Sep 30, 2019 0.0700 0.0700 0.0600 0.0600 255,900 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0432 0.0600 271,500 +0.01(+33.04%)
Sep 26, 2019 0.0600 0.0650 0.0451 0.0451 537,363 -0.02(-30.62%)
Sep 25, 2019 0.0899 0.0899 0.0650 0.0650 112,000 -0.02(-23.53%)
Sep 24, 2019 0.0620 0.0850 0.0600 0.0850 92,414 +0.02(+35.78%)
Sep 23, 2019 0.0780 0.0780 0.0626 0.0626 288,000 -0.02(-19.74%)
Sep 20, 2019 0.0815 0.0850 0.0780 0.0780 165,000 -0.02(-20.33%)
Sep 19, 2019 0.0979 0.0979 0.0979 0.0979 4,000 +0.01(+8.78%)
Sep 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 16, 2019 0.0815 0.0900 0.0815 0.0900 11,000 +0.00(+0.00%)
Sep 13, 2019 0.0858 0.0900 0.0858 0.0900 20,000 +0.00(+0.00%)
Sep 12, 2019 0.0979 0.0979 0.0900 0.0900 67,900 -0.01(-5.26%)
Sep 11, 2019 0.0900 0.0950 0.0900 0.0950 32,800 +0.01(+5.56%)
Sep 10, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-8.07%)
Sep 09, 2019 0.0979 0.0979 0.0979 0.0979 500 +0.01(+8.78%)
Sep 06, 2019 0.0900 0.0900 0.0900 0.0900 30,000 +0.01(+9.09%)
Sep 05, 2019 0.0956 0.0974 0.0825 0.0825 40,600 -0.00(-2.94%)
Sep 04, 2019 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Sep 03, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+4.29%)
Aug 29, 2019 0.0815 0.0815 0.0815 0 +0.00(+0.00%)
Aug 28, 2019 0.0815 0.0815 0.0815 0.0815 10,000 -0.00(-4.12%)
Aug 27, 2019 0.0850 0.0850 0.0850 0.0850 10,500 +0.00(+4.29%)
Aug 26, 2019 0.0950 0.0950 0.0815 0.0815 30,000 -0.00(-4.12%)
Aug 23, 2019 0.0875 0.0875 0.0850 0.0850 18,400 -0.01(-13.27%)
Aug 22, 2019 0.0870 0.0980 0.0870 0.0980 52,000 +0.01(+8.89%)
Aug 21, 2019 0.0950 0.0950 0.0815 0.0900 12,200 -0.01(-5.26%)
Aug 20, 2019 0.0818 0.0980 0.0818 0.0950 26,277 +0.01(+15.85%)
Aug 19, 2019 0.1000 0.1000 0.0820 0.0820 59,100 -0.01(-13.68%)
Aug 16, 2019 0.0816 0.0950 0.0816 0.0950 10,400 +0.01(+5.56%)
Aug 15, 2019 0.0950 0.0950 0.0900 0.0900 23,500 -0.01(-5.26%)
Aug 14, 2019 0.0950 0.0950 0.0950 0.0950 20,250 +0.01(+16.56%)
Aug 13, 2019 0.1000 0.1000 0.0815 0.0815 12,000 -0.01(-14.21%)
Aug 12, 2019 0.1000 0.1000 0.0811 0.0950 17,997 +0.01(+6.62%)
Aug 09, 2019 0.1000 0.1000 0.0810 0.0891 33,100 -0.00(-3.57%)
Aug 08, 2019 0.0899 0.0924 0.0899 0.0924 3,400 +0.00(+2.67%)
Aug 07, 2019 0.0900 0.0900 0.0900 0.0900 30,000 -0.00(-3.23%)
Aug 05, 2019 0.0930 0.0930 0.0930 0 -0.02(-15.07%)
Aug 02, 2019 0.1000 0.1095 0.1000 0.1095 10,000 +0.02(+16.12%)
Aug 01, 2019 0.1100 0.1100 0.0943 0.0943 10,750 -0.01(-5.70%)
Jul 31, 2019 0.1000 0.1100 0.1000 0.1000 17,848 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.0905 0.1000 44,300 -0.01(-9.01%)
Jul 29, 2019 0.1001 0.1099 0.1000 0.1099 39,098 +0.01(+7.64%)
Jul 26, 2019 0.1080 0.1080 0.1000 0.1021 42,500 -0.01(-8.84%)
Jul 25, 2019 0.1000 0.1190 0.1000 0.1120 56,762 +0.01(+10.67%)
Jul 24, 2019 0.1100 0.1100 0.1012 0.1012 11,700 -0.01(-8.00%)
Jul 23, 2019 0.1100 0.1100 0.1005 0.1100 42,500 +0.00(+0.00%)
Jul 22, 2019 0.1169 0.1169 0.1061 0.1100 17,516 -0.01(-11.29%)
Jul 19, 2019 0.1100 0.1240 0.1100 0.1240 12,000 +0.01(+12.62%)
Jul 18, 2019 0.1246 0.1250 0.1101 0.1101 24,651 -0.01(-8.25%)
Jul 17, 2019 0.1100 0.1250 0.1100 0.1200 59,550 +0.00(+0.00%)
Jul 16, 2019 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Jul 15, 2019 0.1200 0.1250 0.1200 0.1250 17,060 +0.01(+4.17%)
Jul 12, 2019 0.1220 0.1250 0.1094 0.1200 95,500 -0.02(-11.11%)
Jul 11, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+1.96%)
Jul 10, 2019 0.1344 0.1349 0.1324 0.1324 12,230 +0.01(+10.24%)
Jul 08, 2019 0.1201 0.1201 0.1201 0 -0.01(-7.62%)
Jul 05, 2019 0.1210 0.1300 0.1210 0.1300 17,500 -0.01(-6.47%)
Jul 03, 2019 0.1390 0.1390 0.1390 0.1390 100 +0.02(+15.83%)
Jul 02, 2019 0.1399 0.1400 0.1200 0.1200 48,283 -0.02(-14.22%)
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.