Skip to main content

Tpt Global Tech Inc (OP: TPTW )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0275 0.0300 0.0256 0.0270 4,014,990 +0.00(+1.12%)
Sep 29, 2021 0.0280 0.0301 0.0266 0.0267 5,062,999 -0.00(-8.25%)
Sep 28, 2021 0.0300 0.0320 0.0270 0.0291 6,819,121 +0.00(+3.19%)
Sep 27, 2021 0.0265 0.0290 0.0245 0.0282 5,777,298 +0.00(+7.63%)
Sep 24, 2021 0.0211 0.0279 0.0211 0.0262 7,628,755 +0.00(+19.63%)
Sep 23, 2021 0.0250 0.0260 0.0210 0.0219 9,767,940 -0.00(-11.34%)
Sep 22, 2021 0.0280 0.0280 0.0211 0.0247 14,029,533 -0.00(-5.73%)
Sep 21, 2021 0.0258 0.0280 0.0241 0.0262 5,551,182 +0.00(+2.34%)
Sep 20, 2021 0.0230 0.0275 0.0201 0.0256 13,576,384 +0.00(+6.67%)
Sep 17, 2021 0.0330 0.0330 0.0223 0.0240 32,294,592 -0.01(-20.00%)
Sep 16, 2021 0.0320 0.0320 0.0290 0.0300 9,740,231 -0.00(-6.25%)
Sep 15, 2021 0.0330 0.0330 0.0302 0.0320 10,798,280 -0.00(-12.33%)
Sep 14, 2021 0.0317 0.0430 0.0290 0.0365 38,186,664 +0.01(+25.86%)
Sep 13, 2021 0.0325 0.0325 0.0281 0.0290 16,680,888 -0.00(-7.64%)
Sep 10, 2021 0.0339 0.0369 0.0300 0.0314 8,713,217 -0.00(-7.37%)
Sep 09, 2021 0.0400 0.0400 0.0325 0.0339 8,435,014 -0.00(-4.78%)
Sep 08, 2021 0.0394 0.0396 0.0323 0.0356 14,114,224 -0.00(-5.82%)
Sep 07, 2021 0.0430 0.0446 0.0372 0.0378 20,477,284 -0.00(-9.79%)
Sep 03, 2021 0.0310 0.0430 0.0280 0.0419 53,354,232 +0.01(+36.93%)
Sep 02, 2021 0.0335 0.0335 0.0280 0.0306 14,470,700 +0.00(+8.13%)
Sep 01, 2021 0.0400 0.0400 0.0278 0.0283 35,050,200 -0.01(-22.89%)
Aug 31, 2021 0.0390 0.0420 0.0345 0.0367 41,022,968 -0.00(-8.25%)
Aug 30, 2021 0.0420 0.0518 0.0366 0.0400 67,479,256 -0.00(-3.61%)
Aug 27, 2021 0.0460 0.0540 0.0400 0.0415 63,977,472 -0.00(-8.79%)
Aug 26, 2021 0.0441 0.0674 0.0420 0.0455 242,369,024 +0.01(+18.80%)
Aug 25, 2021 0.0109 0.0530 0.0101 0.0383 452,813,760 +0.03(+261.32%)
Aug 24, 2021 0.0102 0.0107 0.0100 0.0106 3,478,110 +0.00(+0.95%)
Aug 23, 2021 0.0107 0.0110 0.0105 0.0105 1,698,021 +0.00(+0.00%)
Aug 20, 2021 0.0110 0.0115 0.0100 0.0105 3,869,036 -0.00(-4.55%)
Aug 19, 2021 0.0116 0.0117 0.0100 0.0110 2,423,982 -0.00(-5.17%)
Aug 18, 2021 0.0101 0.0119 0.0100 0.0116 1,739,331 +0.00(+11.54%)
Aug 17, 2021 0.0109 0.0110 0.0100 0.0104 3,682,190 -0.00(-4.59%)
Aug 16, 2021 0.0115 0.0120 0.0106 0.0109 5,186,884 -0.00(-9.92%)
Aug 13, 2021 0.0129 0.0129 0.0110 0.0121 4,131,307 +0.00(+0.83%)
Aug 12, 2021 0.0123 0.0134 0.0120 0.0120 6,690,161 -0.00(-1.64%)
Aug 11, 2021 0.0135 0.0139 0.0121 0.0122 5,192,202 +0.00(+0.83%)
Aug 10, 2021 0.0122 0.0132 0.0120 0.0121 4,307,211 -0.00(-5.47%)
Aug 09, 2021 0.0131 0.0148 0.0125 0.0128 7,967,998 -0.00(-3.03%)
Aug 06, 2021 0.0137 0.0137 0.0132 0.0132 983,033 -0.00(-2.22%)
Aug 05, 2021 0.0135 0.0139 0.0133 0.0135 3,356,077 -0.00(-1.46%)
Aug 04, 2021 0.0139 0.0159 0.0134 0.0137 6,081,853 -0.00(-8.67%)
Aug 03, 2021 0.0133 0.0150 0.0133 0.0150 2,332,164 +0.00(+12.78%)
Aug 02, 2021 0.0150 0.0152 0.0133 0.0133 1,895,073 -0.00(-6.34%)
Jul 30, 2021 0.0147 0.0160 0.0133 0.0142 2,328,791 -0.00(-5.33%)
Jul 29, 2021 0.0133 0.0150 0.0133 0.0150 2,129,382 +0.00(+11.11%)
Jul 28, 2021 0.0143 0.0150 0.0130 0.0135 3,433,809 +0.00(+0.00%)
Jul 27, 2021 0.0135 0.0148 0.0129 0.0135 4,164,912 -0.00(-6.90%)
Jul 26, 2021 0.0133 0.0150 0.0126 0.0145 6,350,188 +0.00(+4.32%)
Jul 23, 2021 0.0131 0.0140 0.0131 0.0139 1,169,843 -0.00(-0.71%)
Jul 22, 2021 0.0134 0.0143 0.0130 0.0140 1,868,811 +0.00(+3.70%)
Jul 21, 2021 0.0143 0.0145 0.0128 0.0135 3,252,662 -0.00(-5.59%)
Jul 20, 2021 0.0140 0.0175 0.0134 0.0143 3,516,049 +0.00(+5.93%)
Jul 19, 2021 0.0157 0.0159 0.0130 0.0135 3,208,591 -0.00(-15.09%)
Jul 16, 2021 0.0166 0.0170 0.0149 0.0159 3,036,897 -0.00(-1.85%)
Jul 15, 2021 0.0168 0.0180 0.0137 0.0162 18,839,490 +0.00(+18.25%)
Jul 14, 2021 0.0127 0.0140 0.0127 0.0137 1,726,437 -0.00(-2.14%)
Jul 13, 2021 0.0128 0.0140 0.0121 0.0140 2,689,949 +0.00(+7.69%)
Jul 12, 2021 0.0133 0.0137 0.0125 0.0130 1,982,795 +0.00(+1.56%)
Jul 09, 2021 0.0125 0.0134 0.0125 0.0128 1,667,550 +0.00(+0.00%)
Jul 08, 2021 0.0125 0.0140 0.0124 0.0128 1,325,302 +0.00(+2.40%)
Jul 07, 2021 0.0125 0.0136 0.0112 0.0125 8,031,287 -0.00(-3.85%)
Jul 06, 2021 0.0150 0.0150 0.0128 0.0130 4,583,389 -0.00(-13.33%)
Jul 02, 2021 0.0143 0.0150 0.0127 0.0150 2,994,152 +0.00(+4.90%)
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.