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 (%)
Nov 29, 2019 0.0125 0.0165 0.0125 0.0133 1,358,500 -0.00(-5.00%)
Nov 27, 2019 0.0145 0.0180 0.0135 0.0140 595,900 +0.00(+6.87%)
Nov 26, 2019 0.0145 0.0145 0.0131 0.0131 16,000 -0.00(-9.66%)
Nov 25, 2019 0.0155 0.0185 0.0145 0.0145 944,551 -0.00(-3.33%)
Nov 22, 2019 0.0165 0.0165 0.0130 0.0150 438,900 -0.01(-26.11%)
Nov 21, 2019 0.0160 0.0203 0.0130 0.0203 486,182 -0.00(-5.58%)
Nov 20, 2019 0.0220 0.0220 0.0130 0.0215 1,117,098 +0.00(+2.38%)
Nov 19, 2019 0.0310 0.0310 0.0210 0.0210 282,554 -0.01(-32.26%)
Nov 18, 2019 0.0300 0.0310 0.0295 0.0310 82,300 +0.00(+10.71%)
Nov 15, 2019 0.0200 0.0300 0.0200 0.0280 127,200 +0.01(+48.15%)
Nov 14, 2019 0.0165 0.0189 0.0160 0.0189 603,877 +0.00(+8.00%)
Nov 13, 2019 0.0160 0.0175 0.0140 0.0175 1,078,332 +0.00(+9.38%)
Nov 12, 2019 0.0194 0.0194 0.0101 0.0160 717,964 -0.00(-13.04%)
Nov 11, 2019 0.0200 0.0200 0.0150 0.0184 223,000 -0.00(-8.00%)
Nov 08, 2019 0.0130 0.0200 0.0078 0.0200 2,513,500 +0.01(+53.85%)
Nov 07, 2019 0.0185 0.0188 0.0120 0.0130 269,016 -0.01(-35.00%)
Nov 06, 2019 0.0130 0.0200 0.0120 0.0200 70,600 +0.00(+6.38%)
Nov 05, 2019 0.0150 0.0200 0.0120 0.0188 109,838 -0.00(-12.56%)
Nov 04, 2019 0.0215 0.0215 0.0215 0.0215 225 +0.00(+0.00%)
Nov 01, 2019 0.0215 0.0215 0.0199 0.0215 71,200 +0.00(+0.47%)
Oct 31, 2019 0.0209 0.0215 0.0206 0.0214 27,200 +0.00(+7.00%)
Oct 30, 2019 0.0207 0.0207 0.0200 0.0200 100,100 +0.00(+25.00%)
Oct 29, 2019 0.0210 0.0210 0.0160 0.0160 46,730 -0.01(-32.49%)
Oct 28, 2019 0.0212 0.0237 0.0212 0.0237 2,450 +0.00(+1.28%)
Oct 25, 2019 0.0234 0.0234 0.0234 0.0234 2,000 -0.00(-6.40%)
Oct 24, 2019 0.0260 0.0260 0.0250 0.0250 40,000 -0.00(-4.21%)
Oct 23, 2019 0.0261 0.0261 0.0261 0.0261 11,805 -0.01(-20.91%)
Oct 22, 2019 0.0330 0.0330 0.0330 0.0330 31,998 -0.00(-4.07%)
Oct 21, 2019 0.0345 0.0345 0.0344 0.0344 5,198 +0.01(+31.80%)
Oct 18, 2019 0.0350 0.0350 0.0261 0.0261 41,600 -0.01(-25.43%)
Oct 17, 2019 0.0350 0.0350 0.0330 0.0350 355,800 +0.00(+8.02%)
Oct 16, 2019 0.0326 0.0326 0.0301 0.0324 66,500 -0.00(-7.43%)
Oct 15, 2019 0.0420 0.0450 0.0350 0.0350 344,100 -0.01(-14.63%)
Oct 14, 2019 0.0435 0.0500 0.0400 0.0410 527,650 -0.00(-5.09%)
Oct 11, 2019 0.0550 0.0550 0.0413 0.0432 99,400 -0.00(-1.82%)
Oct 10, 2019 0.0440 0.0440 0.0440 0.0440 242,000 -0.00(-2.65%)
Oct 09, 2019 0.0550 0.0550 0.0452 0.0452 2,496 -0.01(-13.90%)
Oct 08, 2019 0.0482 0.0550 0.0450 0.0525 227,011 -0.01(-19.23%)
Oct 04, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 03, 2019 0.0600 0.0600 0.0550 0.0550 76,311 -0.01(-20.29%)
Oct 02, 2019 0.0700 0.0700 0.0690 0.0690 18,414 -0.00(-2.68%)
Oct 01, 2019 0.0720 0.0720 0.0709 0.0709 20,000 +0.01(+18.17%)
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%)
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.