Skip to main content

Tpt Global Tech Inc (OP: TPTW )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0390 0.0420 0.0345 0.0367 41,022,968 -0.00(-8.25%)
Aug 30, 2021 0.0420 0.0518 0.0366 0.0400 67,479,256 -0.00(-3.61%)
Aug 27, 2021 0.0460 0.0540 0.0400 0.0415 63,977,472 -0.00(-8.79%)
Aug 26, 2021 0.0441 0.0674 0.0420 0.0455 242,369,024 +0.01(+18.80%)
Aug 25, 2021 0.0109 0.0530 0.0101 0.0383 452,813,760 +0.03(+261.32%)
Aug 24, 2021 0.0102 0.0107 0.0100 0.0106 3,478,110 +0.00(+0.95%)
Aug 23, 2021 0.0107 0.0110 0.0105 0.0105 1,698,021 +0.00(+0.00%)
Aug 20, 2021 0.0110 0.0115 0.0100 0.0105 3,869,036 -0.00(-4.55%)
Aug 19, 2021 0.0116 0.0117 0.0100 0.0110 2,423,982 -0.00(-5.17%)
Aug 18, 2021 0.0101 0.0119 0.0100 0.0116 1,739,331 +0.00(+11.54%)
Aug 17, 2021 0.0109 0.0110 0.0100 0.0104 3,682,190 -0.00(-4.59%)
Aug 16, 2021 0.0115 0.0120 0.0106 0.0109 5,186,884 -0.00(-9.92%)
Aug 13, 2021 0.0129 0.0129 0.0110 0.0121 4,131,307 +0.00(+0.83%)
Aug 12, 2021 0.0123 0.0134 0.0120 0.0120 6,690,161 -0.00(-1.64%)
Aug 11, 2021 0.0135 0.0139 0.0121 0.0122 5,192,202 +0.00(+0.83%)
Aug 10, 2021 0.0122 0.0132 0.0120 0.0121 4,307,211 -0.00(-5.47%)
Aug 09, 2021 0.0131 0.0148 0.0125 0.0128 7,967,998 -0.00(-3.03%)
Aug 06, 2021 0.0137 0.0137 0.0132 0.0132 983,033 -0.00(-2.22%)
Aug 05, 2021 0.0135 0.0139 0.0133 0.0135 3,356,077 -0.00(-1.46%)
Aug 04, 2021 0.0139 0.0159 0.0134 0.0137 6,081,853 -0.00(-8.67%)
Aug 03, 2021 0.0133 0.0150 0.0133 0.0150 2,332,164 +0.00(+12.78%)
Aug 02, 2021 0.0150 0.0152 0.0133 0.0133 1,895,073 -0.00(-6.34%)
Jul 30, 2021 0.0147 0.0160 0.0133 0.0142 2,328,791 -0.00(-5.33%)
Jul 29, 2021 0.0133 0.0150 0.0133 0.0150 2,129,382 +0.00(+11.11%)
Jul 28, 2021 0.0143 0.0150 0.0130 0.0135 3,433,809 +0.00(+0.00%)
Jul 27, 2021 0.0135 0.0148 0.0129 0.0135 4,164,912 -0.00(-6.90%)
Jul 26, 2021 0.0133 0.0150 0.0126 0.0145 6,350,188 +0.00(+4.32%)
Jul 23, 2021 0.0131 0.0140 0.0131 0.0139 1,169,843 -0.00(-0.71%)
Jul 22, 2021 0.0134 0.0143 0.0130 0.0140 1,868,811 +0.00(+3.70%)
Jul 21, 2021 0.0143 0.0145 0.0128 0.0135 3,252,662 -0.00(-5.59%)
Jul 20, 2021 0.0140 0.0175 0.0134 0.0143 3,516,049 +0.00(+5.93%)
Jul 19, 2021 0.0157 0.0159 0.0130 0.0135 3,208,591 -0.00(-15.09%)
Jul 16, 2021 0.0166 0.0170 0.0149 0.0159 3,036,897 -0.00(-1.85%)
Jul 15, 2021 0.0168 0.0180 0.0137 0.0162 18,839,490 +0.00(+18.25%)
Jul 14, 2021 0.0127 0.0140 0.0127 0.0137 1,726,437 -0.00(-2.14%)
Jul 13, 2021 0.0128 0.0140 0.0121 0.0140 2,689,949 +0.00(+7.69%)
Jul 12, 2021 0.0133 0.0137 0.0125 0.0130 1,982,795 +0.00(+1.56%)
Jul 09, 2021 0.0125 0.0134 0.0125 0.0128 1,667,550 +0.00(+0.00%)
Jul 08, 2021 0.0125 0.0140 0.0124 0.0128 1,325,302 +0.00(+2.40%)
Jul 07, 2021 0.0125 0.0136 0.0112 0.0125 8,031,287 -0.00(-3.85%)
Jul 06, 2021 0.0150 0.0150 0.0128 0.0130 4,583,389 -0.00(-13.33%)
Jul 02, 2021 0.0143 0.0150 0.0127 0.0150 2,994,152 +0.00(+4.90%)
Jul 01, 2021 0.0145 0.0150 0.0126 0.0143 4,154,417 -0.00(-5.92%)
Jun 30, 2021 0.0162 0.0162 0.0140 0.0152 3,227,529 -0.00(-5.59%)
Jun 29, 2021 0.0175 0.0175 0.0160 0.0161 1,603,099 -0.00(-5.29%)
Jun 28, 2021 0.0155 0.0175 0.0155 0.0170 2,455,284 +0.00(+4.94%)
Jun 25, 2021 0.0151 0.0169 0.0150 0.0162 2,651,757 +0.00(+2.53%)
Jun 24, 2021 0.0160 0.0179 0.0151 0.0158 4,672,111 -0.00(-4.24%)
Jun 23, 2021 0.0189 0.0189 0.0159 0.0165 2,967,019 -0.00(-4.07%)
Jun 22, 2021 0.0170 0.0196 0.0142 0.0172 8,976,920 +0.00(+1.78%)
Jun 21, 2021 0.0137 0.0174 0.0129 0.0169 3,044,271 +0.00(+27.07%)
Jun 18, 2021 0.0135 0.0138 0.0129 0.0133 2,324,812 +0.00(+0.00%)
Jun 17, 2021 0.0126 0.0150 0.0126 0.0133 3,562,135 -0.00(-8.90%)
Jun 16, 2021 0.0153 0.0165 0.0121 0.0146 4,356,274 -0.00(-5.19%)
Jun 15, 2021 0.0153 0.0165 0.0152 0.0154 1,592,631 +0.00(+0.65%)
Jun 14, 2021 0.0170 0.0174 0.0150 0.0153 2,849,181 -0.00(-10.53%)
Jun 11, 2021 0.0190 0.0190 0.0159 0.0171 1,838,928 -0.00(-2.84%)
Jun 10, 2021 0.0170 0.0180 0.0160 0.0176 3,738,506 +0.00(+1.15%)
Jun 09, 2021 0.0160 0.0174 0.0155 0.0174 3,506,091 +0.00(+5.45%)
Jun 08, 2021 0.0168 0.0185 0.0160 0.0165 5,269,768 -0.00(-0.60%)
Jun 07, 2021 0.0190 0.0190 0.0150 0.0166 5,324,618 -0.00(-7.78%)
Jun 04, 2021 0.0191 0.0209 0.0171 0.0180 7,842,654 -0.00(-4.76%)
Jun 03, 2021 0.0150 0.0199 0.0146 0.0189 11,212,437 +0.00(+30.34%)
Jun 02, 2021 0.0137 0.0149 0.0132 0.0145 7,225,536 +0.00(+5.84%)
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.