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

Tpt Global Tech Inc (OP: TPTW )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 25, 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 (%)
Feb 28, 2020 0.0021 0.0021 0.0016 0.0019 49,399,904 -0.00(-5.00%)
Feb 27, 2020 0.0023 0.0026 0.0018 0.0020 81,494,720 -0.00(-20.00%)
Feb 26, 2020 0.0036 0.0036 0.0024 0.0025 32,538,350 -0.00(-19.35%)
Feb 25, 2020 0.0022 0.0035 0.0020 0.0031 44,673,264 +0.00(+40.91%)
Feb 24, 2020 0.0028 0.0028 0.0020 0.0022 34,936,104 +0.00(+0.00%)
Feb 21, 2020 0.0028 0.0030 0.0021 0.0022 62,015,100 -0.00(-18.52%)
Feb 20, 2020 0.0034 0.0037 0.0025 0.0027 32,115,740 -0.00(-12.90%)
Feb 19, 2020 0.0036 0.0045 0.0027 0.0031 104,323,736 -0.00(-3.13%)
Feb 18, 2020 0.0042 0.0052 0.0031 0.0032 41,179,480 -0.00(-15.79%)
Feb 14, 2020 0.0071 0.0080 0.0035 0.0038 162,498,096 -0.00(-43.28%)
Feb 13, 2020 0.0085 0.0085 0.0057 0.0067 91,990,896 -0.00(-19.28%)
Feb 12, 2020 0.0108 0.0108 0.0065 0.0083 88,940,640 -0.00(-20.95%)
Feb 11, 2020 0.0045 0.0108 0.0044 0.0105 122,714,512 +0.01(+150.00%)
Feb 10, 2020 0.0028 0.0056 0.0021 0.0042 92,251,304 +0.00(+55.56%)
Feb 07, 2020 0.0014 0.0033 0.0013 0.0027 91,329,504 +0.00(+107.69%)
Feb 06, 2020 0.0014 0.0014 0.0012 0.0013 18,891,302 +0.00(+0.00%)
Feb 05, 2020 0.0023 0.0023 0.0013 0.0013 29,640,966 -0.00(-38.10%)
Feb 04, 2020 0.0023 0.0024 0.0018 0.0021 6,459,959 -0.00(-8.70%)
Feb 03, 2020 0.0021 0.0024 0.0019 0.0023 29,106,692 +0.00(+9.52%)
Jan 31, 2020 0.0020 0.0023 0.0018 0.0021 5,443,700 +0.00(+16.67%)
Jan 30, 2020 0.0021 0.0023 0.0018 0.0018 21,686,848 -0.00(-14.29%)
Jan 29, 2020 0.0043 0.0047 0.0021 0.0021 47,087,700 -0.00(-47.50%)
Jan 28, 2020 0.0027 0.0040 0.0018 0.0040 28,534,816 +0.00(+48.15%)
Jan 27, 2020 0.0030 0.0030 0.0023 0.0027 15,888,308 +0.00(+3.85%)
Jan 24, 2020 0.0034 0.0034 0.0026 0.0026 20,938,502 -0.00(-21.21%)
Jan 23, 2020 0.0033 0.0049 0.0031 0.0033 8,590,877 -0.00(-29.79%)
Jan 22, 2020 0.0038 0.0048 0.0030 0.0047 4,149,709 +0.00(+23.68%)
Jan 21, 2020 0.0037 0.0044 0.0036 0.0038 1,332,300 +0.00(+0.00%)
Jan 17, 2020 0.0032 0.0039 0.0032 0.0038 1,513,300 +0.00(+0.00%)
Jan 16, 2020 0.0027 0.0040 0.0026 0.0038 6,968,065 +0.00(+46.15%)
Jan 15, 2020 0.0031 0.0033 0.0025 0.0026 502,100 -0.00(-10.34%)
Jan 14, 2020 0.0032 0.0034 0.0029 0.0029 2,247,657 -0.00(-9.38%)
Jan 13, 2020 0.0034 0.0034 0.0030 0.0032 2,682,090 +0.00(+0.00%)
Jan 10, 2020 0.0043 0.0043 0.0031 0.0032 8,838,100 -0.00(-23.81%)
Jan 09, 2020 0.0045 0.0050 0.0036 0.0042 11,192,865 -0.00(-4.55%)
Jan 08, 2020 0.0045 0.0045 0.0035 0.0044 5,067,516 +0.00(+4.76%)
Jan 07, 2020 0.0053 0.0055 0.0040 0.0042 1,170,020 -0.00(-20.75%)
Jan 06, 2020 0.0066 0.0066 0.0051 0.0053 7,616,293 -0.00(-19.70%)
Jan 03, 2020 0.0100 0.0100 0.0063 0.0066 1,186,600 -0.00(-26.67%)
Jan 02, 2020 0.0099 0.0099 0.0055 0.0090 962,690 +0.00(+28.57%)
Dec 31, 2019 0.0125 0.0128 0.0067 0.0070 5,468,800 -0.01(-45.31%)
Dec 30, 2019 0.0043 0.0128 0.0036 0.0128 9,281,250 +0.01(+265.71%)
Dec 27, 2019 0.0045 0.0045 0.0035 0.0035 952,000 -0.00(-7.89%)
Dec 26, 2019 0.0041 0.0045 0.0038 0.0038 513,947 -0.00(-9.52%)
Dec 24, 2019 0.0058 0.0058 0.0037 0.0042 1,309,000 -0.00(-23.64%)
Dec 23, 2019 0.0090 0.0090 0.0052 0.0055 3,309,251 -0.00(-26.67%)
Dec 20, 2019 0.0105 0.0110 0.0071 0.0075 2,102,400 -0.00(-17.58%)
Dec 19, 2019 0.0115 0.0115 0.0084 0.0091 1,169,601 -0.00(-22.22%)
Dec 18, 2019 0.0125 0.0135 0.0117 0.0117 2,313,834 -0.00(-6.40%)
Dec 17, 2019 0.0125 0.0135 0.0115 0.0125 629,000 -0.00(-2.34%)
Dec 16, 2019 0.0113 0.0130 0.0081 0.0128 1,540,917 +0.00(+16.36%)
Dec 13, 2019 0.0136 0.0145 0.0110 0.0110 1,993,500 -0.00(-5.17%)
Dec 12, 2019 0.0150 0.0150 0.0081 0.0116 247,666 +0.00(+28.89%)
Dec 11, 2019 0.0121 0.0130 0.0090 0.0090 1,874,709 -0.00(-11.76%)
Dec 10, 2019 0.0125 0.0125 0.0094 0.0102 469,250 -0.00(-24.44%)
Dec 09, 2019 0.0141 0.0146 0.0130 0.0135 857,600 -0.00(-3.57%)
Dec 06, 2019 0.0140 0.0147 0.0140 0.0140 900,700 +0.00(+0.00%)
Dec 05, 2019 0.0138 0.0150 0.0138 0.0140 1,768,778 +0.00(+0.00%)
Dec 04, 2019 0.0136 0.0142 0.0136 0.0140 1,038,412 -0.00(-2.78%)
Dec 03, 2019 0.0140 0.0147 0.0140 0.0144 1,007,135 -0.00(-5.26%)
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.