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 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 0.0130 0.0130 0.0125 0.0125 4,123,108 +0.00(+2.46%)
Nov 29, 2021 0.0144 0.0150 0.0119 0.0122 4,074,764 -0.00(-12.23%)
Nov 26, 2021 0.0120 0.0140 0.0120 0.0139 3,557,929 +0.00(+15.83%)
Nov 24, 2021 0.0130 0.0130 0.0119 0.0120 2,987,928 -0.00(-1.64%)
Nov 23, 2021 0.0122 0.0130 0.0116 0.0122 3,970,904 -0.00(-0.81%)
Nov 22, 2021 0.0135 0.0136 0.0120 0.0123 4,558,339 -0.00(-8.89%)
Nov 19, 2021 0.0139 0.0139 0.0117 0.0135 8,729,176 -0.00(-2.88%)
Nov 18, 2021 0.0151 0.0141 0.0136 0.0139 6,258,650 -0.00(-7.95%)
Nov 17, 2021 0.0160 0.0160 0.0144 0.0151 2,321,933 -0.00(-2.58%)
Nov 16, 2021 0.0151 0.0161 0.0151 0.0155 1,446,570 +0.00(+2.65%)
Nov 15, 2021 0.0160 0.0164 0.0148 0.0151 2,356,627 -0.00(-5.62%)
Nov 12, 2021 0.0150 0.0168 0.0145 0.0160 4,072,769 +0.00(+10.34%)
Nov 11, 2021 0.0152 0.0154 0.0141 0.0145 5,094,390 -0.00(-4.61%)
Nov 10, 2021 0.0155 0.0152 3,594,501 -0.00(-2.56%)
Nov 09, 2021 0.0155 0.0165 0.0154 0.0156 5,206,891 -0.00(-1.27%)
Nov 08, 2021 0.0162 0.0172 0.0155 0.0158 7,021,668 -0.00(-1.86%)
Nov 05, 2021 0.0171 0.0171 0.0160 0.0161 4,078,949 -0.00(-5.29%)
Nov 04, 2021 0.0174 0.0177 0.0158 0.0170 5,164,864 -0.00(-4.49%)
Nov 03, 2021 0.0177 0.0200 0.0165 0.0178 6,051,723 -0.00(-4.30%)
Nov 02, 2021 0.0200 0.0200 0.0177 0.0186 4,297,800 +0.00(+5.08%)
Nov 01, 2021 0.0156 0.0185 0.0142 0.0177 9,401,825 +0.00(+12.03%)
Oct 29, 2021 0.0170 0.0181 0.0152 0.0158 7,381,985 -0.00(-5.95%)
Oct 28, 2021 0.0179 0.0185 0.0168 0.0168 3,900,681 -0.00(-6.15%)
Oct 27, 2021 0.0160 0.0183 0.0165 0.0179 5,251,422 +0.00(+5.29%)
Oct 26, 2021 0.0180 0.0170 6,660,818 -0.00(-5.56%)
Oct 25, 2021 0.0190 0.0194 0.0165 0.0180 10,020,396 -0.00(-5.76%)
Oct 22, 2021 0.0202 0.0219 0.0170 0.0191 13,570,627 -0.00(-6.83%)
Oct 21, 2021 0.0201 0.0218 0.0201 0.0205 4,892,003 +0.00(+0.00%)
Oct 20, 2021 0.0220 0.0220 0.0200 0.0205 7,495,099 -0.00(-4.65%)
Oct 19, 2021 0.0203 0.0233 0.0195 0.0215 16,643,450 +0.00(+5.91%)
Oct 18, 2021 0.0213 0.0235 0.0200 0.0203 12,402,374 -0.00(-15.42%)
Oct 15, 2021 0.0235 0.0240 0.0210 0.0240 10,766,341 +0.00(+2.13%)
Oct 14, 2021 0.0275 0.0275 0.0235 0.0235 9,534,497 -0.00(-14.55%)
Oct 13, 2021 0.0250 0.0329 0.0240 0.0275 19,743,604 +0.00(+10.00%)
Oct 12, 2021 0.0230 0.0260 0.0230 0.0250 2,877,034 +0.00(+6.38%)
Oct 11, 2021 0.0244 0.0244 0.0230 0.0235 2,911,822 +0.00(+2.17%)
Oct 08, 2021 0.0237 0.0254 0.0229 0.0230 4,362,646 +0.00(+0.88%)
Oct 07, 2021 0.0213 0.0239 0.0213 0.0228 3,959,847 +0.00(+7.04%)
Oct 06, 2021 0.0221 0.0229 0.0212 0.0213 2,790,472 -0.00(-3.62%)
Oct 05, 2021 0.0225 0.0241 0.0211 0.0221 4,746,755 -0.00(-2.64%)
Oct 04, 2021 0.0258 0.0258 0.0222 0.0227 5,181,088 -0.00(-9.20%)
Oct 01, 2021 0.0270 0.0270 0.0241 0.0250 4,556,234 -0.00(-7.41%)
Sep 30, 2021 0.0275 0.0300 0.0256 0.0270 4,014,990 +0.00(+1.12%)
Sep 29, 2021 0.0280 0.0301 0.0266 0.0267 5,062,999 -0.00(-8.25%)
Sep 28, 2021 0.0300 0.0320 0.0270 0.0291 6,819,121 +0.00(+3.19%)
Sep 27, 2021 0.0265 0.0290 0.0245 0.0282 5,777,298 +0.00(+7.63%)
Sep 24, 2021 0.0211 0.0279 0.0211 0.0262 7,628,755 +0.00(+19.63%)
Sep 23, 2021 0.0250 0.0260 0.0210 0.0219 9,767,940 -0.00(-11.34%)
Sep 22, 2021 0.0280 0.0280 0.0211 0.0247 14,029,533 -0.00(-5.73%)
Sep 21, 2021 0.0258 0.0280 0.0241 0.0262 5,551,182 +0.00(+2.34%)
Sep 20, 2021 0.0230 0.0275 0.0201 0.0256 13,576,384 +0.00(+6.67%)
Sep 17, 2021 0.0330 0.0330 0.0223 0.0240 32,294,592 -0.01(-20.00%)
Sep 16, 2021 0.0320 0.0320 0.0290 0.0300 9,740,231 -0.00(-6.25%)
Sep 15, 2021 0.0330 0.0330 0.0302 0.0320 10,798,280 -0.00(-12.33%)
Sep 14, 2021 0.0317 0.0430 0.0290 0.0365 38,186,664 +0.01(+25.86%)
Sep 13, 2021 0.0325 0.0325 0.0281 0.0290 16,680,888 -0.00(-7.64%)
Sep 10, 2021 0.0339 0.0369 0.0300 0.0314 8,713,217 -0.00(-7.37%)
Sep 09, 2021 0.0400 0.0400 0.0325 0.0339 8,435,014 -0.00(-4.78%)
Sep 08, 2021 0.0394 0.0396 0.0323 0.0356 14,114,224 -0.00(-5.82%)
Sep 07, 2021 0.0430 0.0446 0.0372 0.0378 20,477,284 -0.00(-9.79%)
Sep 03, 2021 0.0310 0.0430 0.0280 0.0419 53,354,232 +0.01(+36.93%)
Sep 02, 2021 0.0335 0.0335 0.0280 0.0306 14,470,700 +0.00(+8.13%)
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.