Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tpt Global Tech Inc
(OP:
TPTW
)
0.0003
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.