Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpt Global Tech Inc (OP: TPTW )

0.0005 +0.0001 (+25.00%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 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 (%)
Jan 31, 2019 0.0479 0.0479 0.0432 0.0432 16,100 -0.00(-9.81%)
Jan 29, 2019 0.0479 0.0479 0.0479 0 -0.00(-4.01%)
Jan 28, 2019 0.0499 0.0499 0.0499 0.0499 9,700 +0.00(+0.40%)
Jan 24, 2019 0.0497 0.0497 0.0497 0 +0.01(+42.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0.0350 11,800 -0.00(-7.16%)
Jan 22, 2019 0.0300 0.0377 0.0300 0.0377 8,300 +0.01(+25.67%)
Jan 18, 2019 0.0350 0.0350 0.0251 0.0300 64,100 -0.01(-14.29%)
Jan 17, 2019 0.0393 0.0393 0.0251 0.0350 54,100 -0.00(-12.50%)
Jan 16, 2019 0.0499 0.0499 0.0251 0.0400 54,000 -0.01(-19.84%)
Jan 15, 2019 0.0688 0.0688 0.0250 0.0499 106,400 -0.02(-27.58%)
Jan 10, 2019 0.0689 0.0689 0.0689 0 +0.00(+0.00%)
Jan 09, 2019 0.0689 0.0689 0.0689 0.0689 1,000 +0.00(+0.15%)
Jan 04, 2019 0.0688 0.0688 0.0688 0 -0.00(-0.29%)
Dec 31, 2018 0.0690 0.0690 0.0690 0 +0.00(+1.62%)
Dec 27, 2018 0.0679 0.0679 0.0679 0 -0.00(-1.59%)
Dec 26, 2018 0.0212 0.0690 0.0212 0.0690 2,314 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0690 0.0400 0.0690 13,000 -0.00(-1.00%)
Dec 21, 2018 0.0500 0.0700 0.0211 0.0697 74,400 -0.00(-0.29%)
Dec 18, 2018 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Dec 17, 2018 0.0370 0.0699 0.0350 0.0699 52,799 +0.02(+27.32%)
Dec 12, 2018 0.0549 0.0549 0.0549 0 +0.00(+0.00%)
Dec 11, 2018 0.0549 0.0549 0.0549 0.0549 3,000 +0.02(+44.47%)
Dec 10, 2018 0.0465 0.0549 0.0380 0.0380 12,000 +0.00(+2.70%)
Dec 07, 2018 0.0480 0.0700 0.0370 0.0370 108,600 -0.01(-22.92%)
Dec 06, 2018 0.0800 0.0800 0.0480 0.0480 12,492 -0.02(-31.43%)
Dec 04, 2018 0.0380 0.0700 0.0380 0.0700 3,400 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0700 0.0700 0.0700 1,200 +0.00(+0.00%)
Nov 29, 2018 0.0700 0.0700 0.0700 0 +0.04(+112.12%)
Nov 28, 2018 0.0700 0.0700 0.0321 0.0330 22,000 -0.04(-52.86%)
Nov 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Nov 20, 2018 0.0412 0.0690 0.0412 0.0690 5,000 -0.00(-1.43%)
Nov 19, 2018 0.0600 0.0700 0.0410 0.0700 22,160 +0.00(+0.14%)
Nov 15, 2018 0.0699 0.0699 0.0699 0 +0.00(+0.58%)
Nov 14, 2018 0.0500 0.0778 0.0350 0.0695 92,200 -0.01(-13.12%)
Nov 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
Oct 26, 2018 0.0899 0.0899 0.0899 0.0899 5,000 +0.00(+0.11%)
Oct 25, 2018 0.0896 0.0898 0.0896 0.0898 8,000 +0.02(+24.55%)
Oct 24, 2018 0.0730 0.0730 0.0646 0.0721 10,600 -0.00(-0.96%)
Oct 23, 2018 0.0725 0.0728 0.0670 0.0728 12,000 -0.00(-0.14%)
Oct 22, 2018 0.0728 0.0729 0.0728 0.0729 10,000 -0.00(-0.14%)
Oct 19, 2018 0.0531 0.0730 0.0531 0.0730 35,000 +0.00(+4.73%)
Oct 18, 2018 0.0531 0.0697 0.0531 0.0697 15,125 +0.00(+0.43%)
Oct 17, 2018 0.0697 0.0697 0.0693 0.0694 8,650 -0.00(-0.57%)
Oct 16, 2018 0.0422 0.0699 0.0420 0.0698 130,900 -0.02(-22.36%)
Oct 15, 2018 0.0899 0.0899 0.0899 0.0899 100 +0.01(+16.75%)
Oct 12, 2018 0.0534 0.0770 0.0391 0.0770 78,500 -0.01(-13.87%)
Oct 10, 2018 0.0894 0.0894 0.0894 0 +0.00(+4.68%)
Oct 09, 2018 0.0770 0.0872 0.0543 0.0854 23,750 +0.01(+11.49%)
Oct 08, 2018 0.1025 0.1025 0.0565 0.0766 67,400 -0.01(-7.71%)
Oct 05, 2018 0.0597 0.0830 0.0530 0.0830 55,100 -0.04(-29.90%)
Oct 04, 2018 0.1184 0.1184 0.1184 0.1184 500 +0.00(+1.98%)
Oct 03, 2018 0.0600 0.1161 0.0450 0.1161 74,644 +0.06(+95.78%)
Oct 02, 2018 0.0500 0.0593 0.0500 0.0593 50,100 -0.00(-1.17%)
Oct 01, 2018 0.0927 0.0927 0.0421 0.0600 55,348 +0.01(+20.00%)
Sep 28, 2018 0.0636 0.0888 0.0500 0.0500 123,200 -0.04(-46.00%)
Sep 27, 2018 0.0926 0.0926 0.0924 0.0926 21,500 +0.00(+1.42%)
Sep 26, 2018 0.1195 0.1195 0.0700 0.0913 120,900 -0.00(-4.80%)
Sep 24, 2018 0.0959 0.0959 0.0959 0 -0.00(-0.42%)
Sep 21, 2018 0.0520 0.0977 0.0520 0.0963 57,600 -0.00(-1.13%)
Sep 19, 2018 0.0974 0.0974 0.0974 0 -0.00(-1.91%)
Sep 18, 2018 0.0423 0.0993 0.0421 0.0993 53,000 -0.00(-0.10%)
Sep 14, 2018 0.0994 0.0994 0.0994 0 -0.00(-0.30%)
Sep 12, 2018 0.0997 0.0997 0.0997 0 -0.00(-4.32%)
Sep 10, 2018 0.1042 0.1042 0.1042 0 +0.00(+4.51%)
Sep 07, 2018 0.0950 0.0997 0.0950 0.0997 20,400 +0.00(+4.95%)
Sep 06, 2018 0.0950 0.0950 0.0950 0.0950 3,211 +0.00(+0.00%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.00(-0.11%)
Sep 04, 2018 0.0951 0.0951 0.0951 0.0951 10,000 -0.03(-26.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 30, 2018 0.1250 0.1250 0.1250 0.1250 7,600 -0.01(-3.85%)
Aug 29, 2018 0.1000 0.1300 0.1000 0.1300 12,500 +0.02(+18.18%)
Aug 28, 2018 0.0906 0.1300 0.0906 0.1100 30,950 -0.02(-15.38%)
Aug 22, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.39%)
Aug 21, 2018 0.1294 0.1295 0.1294 0.1295 5,573 -0.00(-0.38%)
Aug 20, 2018 0.1295 0.1300 0.1295 0.1300 10,000 +0.01(+8.33%)
Aug 17, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 16, 2018 0.1200 0.1200 0.1200 0.1200 1,604 +0.00(+0.00%)
Aug 15, 2018 0.1000 0.1200 0.1000 0.1200 40,000 -0.02(-13.36%)
Aug 13, 2018 0.1385 0.1385 0.1385 0 -0.00(-0.36%)
Aug 10, 2018 0.1390 0.1390 0.1390 0.1390 4,000 +0.00(+0.00%)
Aug 09, 2018 0.1105 0.1390 0.1100 0.1390 32,000 -0.00(-0.36%)
Aug 08, 2018 0.1395 0.1395 0.1395 0.1395 1,200 +0.00(+1.01%)
Aug 07, 2018 0.1395 0.1395 0.1381 0.1381 12,319 -0.00(-0.07%)
Aug 03, 2018 0.1382 0.1382 0.1382 0 +0.01(+6.31%)
Aug 02, 2018 0.1200 0.1570 0.1200 0.1300 68,890 -0.01(-5.52%)
Aug 01, 2018 0.1320 0.1570 0.1000 0.1376 70,975 -0.02(-12.36%)
Jul 30, 2018 0.1570 0.1570 0.1570 0 +0.03(+20.77%)
Jul 27, 2018 0.1300 0.1542 0.1300 0.1300 20,100 -0.03(-17.20%)
Jul 26, 2018 0.1400 0.1570 0.1250 0.1570 85,580 +0.00(+0.00%)
Jul 25, 2018 0.1400 0.1570 0.1400 0.1570 10,000 -0.00(-1.26%)
Jul 23, 2018 0.1590 0.1590 0.1590 10 -0.00(-0.63%)
Jul 20, 2018 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Jul 16, 2018 0.1900 0.1900 0.1900 0 +0.04(+26.50%)
Jul 13, 2018 0.1502 0.1502 0.1502 0.1502 665 -0.04(-21.77%)
Jul 10, 2018 0.1920 0.1920 0.1920 0 +0.01(+6.67%)
Jul 06, 2018 0.1800 0.1800 0.1800 0 +0.00(+1.68%)
Jun 29, 2018 0.1770 0.1770 0.1770 0 +0.03(+17.86%)
Jun 28, 2018 0.1502 0.1502 0.1502 0.1502 2,725 -0.04(-22.18%)
Jun 27, 2018 0.1930 0.1930 0.1930 0.1930 200 +0.00(+0.00%)
Jun 19, 2018 0.1930 0.1930 0.1930 0 +0.01(+3.49%)
Jun 18, 2018 0.1502 0.1865 0.1502 0.1865 1,100 -0.01(-3.37%)
Jun 13, 2018 0.1930 0.1930 0.1930 0 -0.00(-0.52%)
Jun 12, 2018 0.1702 0.1940 0.1502 0.1940 10,190 -0.00(-0.51%)
Jun 11, 2018 0.1702 0.1950 0.1702 0.1950 5,977 +0.00(+0.00%)
Jun 08, 2018 0.1850 0.1950 0.1702 0.1950 29,431 +0.02(+8.33%)
Jun 07, 2018 0.1790 0.1800 0.1790 0.1800 21,500 +0.01(+2.86%)
Jun 06, 2018 0.1250 0.1800 0.1250 0.1750 49,460 +0.04(+34.62%)
Jun 05, 2018 0.1250 0.1300 0.1250 0.1300 13,900 +0.00(+0.23%)
May 31, 2018 0.1297 0.1297 0.1297 0 +0.02(+17.91%)
May 30, 2018 0.0902 0.1100 0.0902 0.1100 16,172 -0.02(-15.19%)
May 25, 2018 0.1297 0.1297 0.1297 0 -0.02(-13.07%)
May 23, 2018 0.1492 0.1492 0.1492 70 -0.00(-0.53%)
May 22, 2018 0.1790 0.1790 0.1328 0.1500 1,500 +0.02(+13.64%)
May 21, 2018 0.1320 0.1320 0.1320 0.1320 499 -0.05(-26.67%)
May 17, 2018 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
May 16, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.13%)
May 14, 2018 0.1548 0.1548 0.1548 0 +0.02(+17.18%)
May 10, 2018 0.1321 0.1321 0.1321 0 -0.06(-30.47%)
May 09, 2018 0.1900 0.1900 0.1899 0.1900 10,200 +0.06(+43.94%)
May 08, 2018 0.1900 0.1900 0.1320 0.1320 6,100 +0.00(+0.00%)
May 07, 2018 0.1950 0.1950 0.1320 0.1320 6,700 -0.03(-20.00%)
May 04, 2018 0.1650 0.1650 0.1650 0.1650 121 -0.03(-15.38%)
May 03, 2018 0.1950 0.1950 0.1950 0.1950 10,450 +0.00(+0.00%)
May 02, 2018 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Apr 24, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 23, 2018 0.1650 0.1950 0.1650 0.1950 1,020 -0.01(-2.50%)
Apr 20, 2018 0.1795 0.2000 0.1795 0.2000 42,200 +0.02(+12.36%)
Apr 19, 2018 0.1780 0.1780 0.1780 0.1780 500 -0.00(-1.11%)
Apr 18, 2018 0.1500 0.1800 0.1500 0.1800 8,476 +0.00(+0.00%)
Apr 17, 2018 0.1800 0.1800 0.1800 0.1800 100 +0.05(+38.46%)
Apr 16, 2018 0.1420 0.1500 0.1300 0.1300 16,000 -0.05(-29.73%)
Apr 12, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 11, 2018 0.1400 0.1800 0.1400 0.1800 10,100 +0.04(+28.57%)
Apr 09, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 05, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Apr 04, 2018 0.1900 0.1900 0.1250 0.1250 1,000 +0.00(+0.00%)
Apr 03, 2018 0.1900 0.1900 0.1250 0.1250 2,110 +0.00(+0.00%)
Apr 02, 2018 0.1800 0.1800 0.1250 0.1250 2,200 -0.05(-30.52%)
Mar 26, 2018 0.1799 0.1799 0.1799 0 -0.02(-7.74%)
Mar 23, 2018 0.1550 0.2045 0.1190 0.1950 35,200 +0.04(+25.81%)
Mar 20, 2018 0.1550 0.1550 0.1550 0 +0.04(+40.78%)
Mar 19, 2018 0.1079 0.1300 0.1079 0.1101 2,669 -0.04(-26.60%)
Mar 15, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 14, 2018 0.1261 0.1400 0.1261 0.1400 5,000 -0.01(-6.67%)
Mar 13, 2018 0.1500 0.1500 0.1500 0.1500 8,600 +0.03(+28.21%)
Mar 12, 2018 0.1750 0.1750 0.1170 0.1170 30,300 -0.06(-33.14%)
Mar 09, 2018 0.1000 0.1750 0.1000 0.1750 74,200 -0.02(-7.89%)
Mar 08, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+8.57%)
Mar 07, 2018 0.1350 0.1900 0.1350 0.1750 54,368 -0.02(-7.89%)
Mar 05, 2018 0.1900 0.1900 0.1900 0 +0.06(+46.15%)
Mar 02, 2018 0.1699 0.1700 0.1250 0.1300 6,000 +0.01(+4.00%)
Mar 01, 2018 0.1700 0.1700 0.1250 0.1250 3,515 -0.05(-26.47%)
Feb 27, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Feb 26, 2018 0.1800 0.2000 0.1800 0.1900 1,300 +0.03(+18.75%)
Feb 23, 2018 0.1599 0.1600 0.1200 0.1600 12,699 +0.00(+0.00%)
Feb 20, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.02(-10.61%)
Feb 15, 2018 0.1200 0.1790 0.1200 0.1790 300 +0.02(+11.87%)
Feb 14, 2018 0.1375 0.1600 0.1375 0.1600 21,840 +0.03(+20.30%)
Feb 13, 2018 0.1012 0.1330 0.0750 0.1330 91,300 -0.00(-1.48%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.75%)
Feb 08, 2018 0.1347 0.1350 0.1340 0.1340 9,214 -0.00(-0.52%)
Feb 07, 2018 0.0854 0.1347 0.0854 0.1347 335 -0.00(-0.22%)
Feb 06, 2018 0.1348 0.1350 0.1348 0.1350 5,071 +0.05(+58.45%)
Feb 05, 2018 0.1378 0.1379 0.0852 0.0852 7,500 -0.05(-39.06%)
Feb 02, 2018 0.1399 0.1399 0.1398 0.1398 12,500 +0.01(+4.01%)
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.