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 (%)
Jun 28, 2019 0.1249 0.1250 0.1125 0.1125 3,900 +0.01(+7.14%)
Jun 27, 2019 0.1300 0.1300 0.1050 0.1050 38,023 -0.03(-22.28%)
Jun 26, 2019 0.1400 0.1400 0.1235 0.1351 16,300 +0.01(+3.92%)
Jun 25, 2019 0.1510 0.1510 0.1300 0.1300 11,712 -0.01(-10.34%)
Jun 24, 2019 0.1450 0.1450 0.1200 0.1450 36,500 +0.01(+11.54%)
Jun 21, 2019 0.1450 0.1500 0.1250 0.1300 257,700 -0.01(-7.14%)
Jun 20, 2019 0.1400 0.1980 0.1050 0.1400 533,263 +0.01(+3.70%)
Jun 19, 2019 0.0800 0.1547 0.0731 0.1350 294,702 +0.06(+68.75%)
Jun 18, 2019 0.0800 0.0800 0.0788 0.0800 12,300 +0.00(+0.00%)
Jun 17, 2019 0.0810 0.0810 0.0731 0.0800 181,616 +0.00(+0.00%)
Jun 14, 2019 0.0869 0.1054 0.0800 0.0800 37,300 -0.01(-11.11%)
Jun 13, 2019 0.0900 0.0900 0.0803 0.0900 26,810 -0.01(-5.26%)
Jun 12, 2019 0.0805 0.1100 0.0805 0.0950 45,010 -0.01(-5.00%)
Jun 11, 2019 0.1038 0.1038 0.1000 0.1000 22,531 +0.01(+10.50%)
Jun 10, 2019 0.1000 0.1090 0.0905 0.0905 31,738 -0.02(-16.90%)
Jun 07, 2019 0.0988 0.1100 0.0802 0.1089 97,700 -0.01(-5.30%)
Jun 06, 2019 0.1000 0.1179 0.1000 0.1150 173,637 +0.03(+32.18%)
Jun 05, 2019 0.0800 0.0963 0.0700 0.0870 39,100 +0.01(+11.54%)
Jun 04, 2019 0.0750 0.0780 0.0750 0.0780 28,269 -0.02(-19.09%)
Jun 03, 2019 0.0989 0.0989 0.0780 0.0964 7,800 -0.00(-2.53%)
May 31, 2019 0.0990 0.0990 0.0869 0.0989 11,200 +0.01(+8.56%)
May 30, 2019 0.0831 0.0911 0.0831 0.0911 1,563 +0.01(+13.87%)
May 29, 2019 0.0850 0.0896 0.0750 0.0800 94,155 -0.01(-12.66%)
May 28, 2019 0.1005 0.1129 0.0850 0.0916 45,053 -0.02(-15.58%)
May 24, 2019 0.1080 0.1137 0.0950 0.1085 122,300 +0.02(+20.56%)
May 23, 2019 0.1000 0.1300 0.0900 0.0900 129,552 -0.03(-22.35%)
May 22, 2019 0.0866 0.1200 0.0790 0.1159 189,886 +0.05(+78.03%)
May 21, 2019 0.0900 0.0940 0.0651 0.0651 52,842 -0.02(-24.30%)
May 20, 2019 0.0839 0.0860 0.0800 0.0860 20,438 +0.01(+7.50%)
May 17, 2019 0.0800 0.0820 0.0800 0.0800 36,000 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
May 15, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+9.29%)
May 14, 2019 0.0700 0.0814 0.0700 0.0732 30,101 -0.00(-2.40%)
May 13, 2019 0.0763 0.0763 0.0700 0.0750 63,000 +0.00(+7.14%)
May 10, 2019 0.0860 0.0860 0.0699 0.0700 109,400 +0.00(+0.00%)
May 09, 2019 0.0730 0.0731 0.0700 0.0700 28,300 -0.01(-17.55%)
May 08, 2019 0.0849 0.0849 0.0849 0.0849 11,100 -0.00(-2.97%)
May 07, 2019 0.0876 0.0876 0.0749 0.0875 4,225 +0.00(+1.16%)
May 06, 2019 0.0795 0.0865 0.0720 0.0865 36,000 -0.01(-9.99%)
May 03, 2019 0.0959 0.0961 0.0900 0.0961 38,400 +0.03(+47.85%)
May 02, 2019 0.1095 0.1095 0.0650 0.0650 20,444 -0.01(-18.75%)
May 01, 2019 0.0900 0.0900 0.0750 0.0800 15,700 -0.01(-11.01%)
Apr 30, 2019 0.0899 0.0899 0.0800 0.0899 39,300 -0.00(-0.11%)
Apr 29, 2019 0.0793 0.0900 0.0793 0.0900 26,500 +0.01(+12.50%)
Apr 26, 2019 0.0900 0.0900 0.0775 0.0800 89,400 -0.01(-11.11%)
Apr 25, 2019 0.0915 0.0915 0.0900 0.0900 37,500 +0.00(+1.12%)
Apr 24, 2019 0.0825 0.0890 0.0825 0.0890 10,300 +0.01(+11.25%)
Apr 23, 2019 0.0781 0.0801 0.0750 0.0800 141,800 -0.00(-3.50%)
Apr 22, 2019 0.0900 0.1100 0.0800 0.0829 74,922 -0.01(-7.89%)
Apr 18, 2019 0.1025 0.1025 0.0800 0.0900 12,600 +0.01(+12.36%)
Apr 17, 2019 0.1000 0.1000 0.0801 0.0801 2,600 -0.01(-11.30%)
Apr 16, 2019 0.1000 0.1000 0.0903 0.0903 4,200 -0.01(-9.70%)
Apr 15, 2019 0.1050 0.1050 0.1000 0.1000 13,560 +0.00(+0.00%)
Apr 12, 2019 0.1050 0.1050 0.0900 0.1000 37,500 +0.02(+24.84%)
Apr 11, 2019 0.1000 0.1000 0.0801 0.0801 42,800 -0.02(-19.90%)
Apr 10, 2019 0.0851 0.1000 0.0800 0.1000 46,500 +0.01(+11.73%)
Apr 09, 2019 0.0800 0.0895 0.0695 0.0895 62,987 +0.01(+6.55%)
Apr 05, 2019 0.0840 0.0840 0.0840 0 +0.00(+5.00%)
Apr 04, 2019 0.0849 0.0849 0.0663 0.0800 3,995 -0.01(-5.88%)
Apr 01, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 29, 2019 0.0789 0.0900 0.0689 0.0850 33,600 +0.01(+13.48%)
Mar 28, 2019 0.0749 0.0749 0.0749 0.0749 2,000 +0.00(+2.60%)
Mar 27, 2019 0.0500 0.0753 0.0500 0.0730 20,100 -0.01(-7.48%)
Mar 26, 2019 0.0591 0.0789 0.0591 0.0789 23,900 +0.02(+31.50%)
Mar 25, 2019 0.0700 0.0700 0.0600 0.0600 2,100 +0.00(+0.00%)
Mar 22, 2019 0.0500 0.0600 0.0500 0.0600 57,200 -0.02(-28.57%)
Mar 20, 2019 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Mar 19, 2019 0.0870 0.0870 0.0662 0.0840 8,700 +0.01(+7.69%)
Mar 18, 2019 0.0610 0.0793 0.0610 0.0780 17,050 -0.01(-13.33%)
Mar 15, 2019 0.1100 0.1100 0.0370 0.0900 473,700 -0.01(-10.00%)
Mar 14, 2019 0.1100 0.1100 0.0950 0.1000 26,488 +0.00(+0.50%)
Mar 13, 2019 0.0960 0.1190 0.0960 0.0995 308,575 +0.00(+4.19%)
Mar 12, 2019 0.0788 0.0955 0.0785 0.0955 61,077 -0.00(-2.55%)
Mar 11, 2019 0.0700 0.0980 0.0690 0.0980 19,251 +0.03(+42.24%)
Mar 08, 2019 0.0950 0.0950 0.0689 0.0689 43,300 -0.03(-26.70%)
Mar 07, 2019 0.0780 0.0940 0.0410 0.0940 3,321 -0.00(-4.08%)
Mar 06, 2019 0.0539 0.0980 0.0232 0.0980 21,541 +0.04(+68.97%)
Mar 05, 2019 0.0580 0.0580 0.0450 0.0580 13,000 +0.00(+0.17%)
Mar 04, 2019 0.0500 0.0579 0.0470 0.0579 9,650 -0.00(-1.86%)
Mar 01, 2019 0.0730 0.0730 0.0470 0.0590 23,300 -0.00(-6.35%)
Feb 28, 2019 0.0500 0.0640 0.0500 0.0630 13,885 -0.00(-1.56%)
Feb 27, 2019 0.0450 0.0678 0.0450 0.0640 17,810 -0.00(-5.19%)
Feb 26, 2019 0.0570 0.0675 0.0535 0.0675 27,600 +0.01(+14.41%)
Feb 25, 2019 0.0879 0.0879 0.0520 0.0590 76,600 -0.01(-13.24%)
Feb 22, 2019 0.0681 0.0690 0.0590 0.0680 30,800 -0.00(-1.16%)
Feb 21, 2019 0.0690 0.0690 0.0500 0.0688 15,849 +0.02(+33.33%)
Feb 20, 2019 0.0475 0.0672 0.0321 0.0516 13,400 -0.01(-19.25%)
Feb 19, 2019 0.0669 0.0669 0.0391 0.0639 58,972 -0.00(-4.48%)
Feb 15, 2019 0.0300 0.0679 0.0300 0.0669 23,200 +0.03(+67.25%)
Feb 14, 2019 0.0400 0.0400 0.0392 0.0400 14,250 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0420 0.0300 0.0400 14,400 +0.01(+33.33%)
Feb 12, 2019 0.0375 0.0375 0.0211 0.0300 119,412 -0.01(-30.56%)
Feb 08, 2019 0.0432 0.0432 0.0432 0 +0.00(+0.00%)
Feb 07, 2019 0.0432 0.0432 0.0432 0.0432 300 +0.00(+0.00%)
Feb 06, 2019 0.0265 0.0432 0.0265 0.0432 5,120 +0.00(+8.00%)
Feb 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-16.32%)
Feb 01, 2019 0.0478 0.0478 0.0478 0.0478 2,000 +0.00(+10.65%)
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%)
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.