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 (%)
Mar 31, 2017 0.1400 0.1400 0.1400 0.1400 300 +0.03(+29.99%)
Mar 29, 2017 0.1077 0.1077 0.1077 0 -0.04(-27.23%)
Mar 28, 2017 0.1000 0.1480 0.1000 0.1480 42,600 -0.00(-0.60%)
Mar 27, 2017 0.1500 0.1500 0.0900 0.1489 13,000 +0.03(+25.13%)
Mar 24, 2017 0.1400 0.1500 0.0820 0.1190 52,100 -0.02(-15.00%)
Mar 23, 2017 0.0800 0.1400 0.0800 0.1400 4,950 +0.00(+0.00%)
Mar 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.07%)
Mar 20, 2017 0.1399 0.1399 0.1399 0.1399 5,750 +0.00(+0.00%)
Mar 17, 2017 0.1399 0.1399 0.1399 0.1399 600 +0.07(+99.86%)
Mar 16, 2017 0.1490 0.1490 0.0700 0.0700 5,275 -0.08(-52.51%)
Mar 15, 2017 0.1474 0.1474 0.1474 0.1474 300 -0.01(-6.05%)
Mar 14, 2017 0.1250 0.1569 0.1100 0.1569 17,708 -0.00(-1.88%)
Mar 13, 2017 0.1599 0.1599 0.1599 0.1599 600 +0.00(+0.00%)
Mar 10, 2017 0.1250 0.1599 0.1100 0.1599 6,100 +0.00(+2.17%)
Mar 08, 2017 0.1565 0.1565 0.1565 0 -0.02(-12.96%)
Mar 06, 2017 0.1798 0.1798 0.1798 0 +0.05(+43.27%)
Mar 03, 2017 0.1255 0.1255 0.1255 0.1255 3,000 -0.05(-30.24%)
Mar 02, 2017 0.1799 0.1799 0.1799 0.1799 8,277 -0.01(-3.28%)
Feb 28, 2017 0.1860 0.1860 0.1860 0 +0.03(+16.25%)
Feb 24, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Feb 23, 2017 0.1100 0.1900 0.1100 0.1900 5,500 +0.01(+3.34%)
Feb 22, 2017 0.1839 0.1839 0.1839 0.1839 1,500 -0.01(-5.18%)
Feb 21, 2017 0.1500 0.1989 0.1278 0.1939 113,550 -0.01(-2.56%)
Feb 17, 2017 0.1990 0.1990 0.1990 0 +0.04(+24.38%)
Feb 16, 2017 0.1510 0.1810 0.1482 0.1600 54,500 -0.09(-35.97%)
Feb 15, 2017 0.2499 0.2499 0.2499 0.2499 1,600 -0.01(-3.10%)
Feb 13, 2017 0.2579 0.2579 0.2579 0 +0.05(+26.96%)
Feb 10, 2017 0.2090 0.2090 0.1797 0.2031 13,300 -0.01(-3.27%)
Feb 09, 2017 0.1255 0.2100 0.1255 0.2100 5,692 +0.06(+39.17%)
Feb 08, 2017 0.1105 0.2100 0.1105 0.1509 1,600 -0.07(-31.41%)
Feb 07, 2017 0.1520 0.2200 0.1520 0.2200 2,575 -0.01(-2.22%)
Feb 06, 2017 0.1520 0.2250 0.1515 0.2250 22,850 +0.02(+12.50%)
Feb 03, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Feb 01, 2017 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jan 31, 2017 0.2300 0.2490 0.2300 0.2300 19,425 -0.04(-14.75%)
Jan 30, 2017 0.2020 0.2980 0.2020 0.2698 4,478 +0.05(+22.64%)
Jan 27, 2017 0.2001 0.2200 0.2000 0.2200 44,000 +0.02(+8.86%)
Jan 26, 2017 0.2230 0.3250 0.2020 0.2021 30,600 -0.02(-9.05%)
Jan 25, 2017 0.3320 0.3350 0.2222 0.2222 28,900 -0.13(-36.33%)
Jan 24, 2017 0.3400 0.3500 0.3400 0.3490 25,820 -0.04(-10.51%)
Jan 23, 2017 0.3000 0.3900 0.3000 0.3900 13,500 +0.10(+34.48%)
Jan 20, 2017 0.2100 0.2900 0.2100 0.2900 10,727 -0.00(-0.85%)
Jan 19, 2017 0.2700 0.3000 0.2501 0.2925 41,652 +0.05(+21.87%)
Jan 18, 2017 0.2400 0.2400 0.2400 0.2400 10,000 -0.04(-13.98%)
Jan 13, 2017 0.2790 0.2790 0.2790 0 +0.02(+7.31%)
Jan 12, 2017 0.2600 0.2600 0.2600 0.2600 2,525 -0.01(-1.89%)
Jan 11, 2017 0.2900 0.2900 0.2020 0.2650 12,607 -0.02(-8.30%)
Jan 09, 2017 0.2890 0.2890 0.2890 0 +0.03(+11.15%)
Jan 06, 2017 0.2600 0.2600 0.2600 0.2600 23,501 +0.00(+0.00%)
Jan 05, 2017 0.2600 0.2600 0.2600 0.2600 2,695 -0.03(-10.34%)
Jan 04, 2017 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
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.