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: 2:18 PM EDT, Jun 11, 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 (%)
Jun 30, 2017
0.1750
0.1750
0.1506
0.1699
7,488
+0.02(+12.78%)
Jun 29, 2017
0.1500
0.1789
0.1500
0.1506
31,298
-0.05(-24.66%)
Jun 28, 2017
0.1700
0.2000
0.1700
0.1999
13,822
-0.01(-4.12%)
Jun 27, 2017
0.1600
0.2200
0.1500
0.2085
29,829
+0.03(+15.83%)
Jun 26, 2017
0.1800
0.1800
0.1800
0.1800
11,500
+0.00(+0.61%)
Jun 23, 2017
0.3000
0.3200
0.1500
0.1789
147,743
-0.11(-38.31%)
Jun 22, 2017
0.2500
0.3600
0.2000
0.2900
297,527
+0.10(+52.63%)
Jun 21, 2017
0.0970
0.2500
0.0970
0.1900
276,419
+0.10(+111.11%)
Jun 20, 2017
0.0583
0.0990
0.0431
0.0900
169,992
+0.03(+42.86%)
Jun 19, 2017
0.0499
0.0630
0.0418
0.0630
114,774
+0.02(+50.98%)
Jun 16, 2017
0.0449
0.0449
0.0417
0.0417
32,100
-0.00(-9.29%)
Jun 12, 2017
0.0460
0.0460
0.0460
0
+0.01(+17.95%)
Jun 08, 2017
0.0390
0.0390
0.0390
0
-0.02(-38.97%)
Jun 07, 2017
0.0400
0.0639
0.0400
0.0639
50,878
+0.01(+12.30%)
Jun 06, 2017
0.1000
0.1000
0.0569
0.0569
900
-0.03(-31.03%)
Jun 05, 2017
0.0825
0.0825
0.0825
0.0825
150
+0.04(+76.66%)
Jun 02, 2017
0.0353
0.0467
0.0353
0.0467
16,562
+0.00(+0.27%)
May 31, 2017
0.0466
0.0466
0.0466
0
-0.01(-10.61%)
May 30, 2017
0.0340
0.0521
0.0340
0.0521
7,050
+0.00(+2.36%)
May 26, 2017
0.0450
0.0509
0.0450
0.0509
2,062
+0.00(+6.49%)
May 25, 2017
0.0420
0.0478
0.0420
0.0478
12,210
+0.01(+19.50%)
May 24, 2017
0.0608
0.0608
0.0400
0.0400
10,300
-0.01(-20.00%)
May 23, 2017
0.0520
0.0520
0.0320
0.0500
54,534
-0.00(-3.85%)
May 22, 2017
0.0450
0.0520
0.0450
0.0520
20,100
-0.00(-0.19%)
May 19, 2017
0.0521
0.0521
0.0400
0.0521
12,400
+0.01(+27.07%)
May 18, 2017
0.0424
0.0424
0.0410
0.0410
34,800
-0.02(-35.84%)
May 17, 2017
0.0616
0.0639
0.0616
0.0639
13,700
+0.00(+6.50%)
May 16, 2017
0.0600
0.0600
0.0600
0.0600
58,831
+0.00(+3.45%)
May 15, 2017
0.0644
0.0644
0.0580
0.0580
3,300
+0.02(+45.00%)
May 12, 2017
0.0400
0.0400
0.0400
0.0400
8,530
-0.01(-22.93%)
May 10, 2017
0.0519
0.0519
0.0519
0
-0.00(-1.52%)
May 09, 2017
0.0527
0.0527
0.0527
0.0527
2,000
+0.00(+0.19%)
May 08, 2017
0.0590
0.0590
0.0526
0.0526
10,000
-0.01(-10.85%)
May 05, 2017
0.0590
0.0590
0.0590
0.0590
8,000
-0.01(-8.39%)
May 04, 2017
0.0550
0.0644
0.0420
0.0644
58,130
-0.00(-2.72%)
May 02, 2017
0.0662
0.0662
0.0662
0
+0.00(+6.77%)
May 01, 2017
0.0620
0.0620
0.0620
0.0620
11,700
-0.01(-7.60%)
Apr 27, 2017
0.0671
0.0671
0.0671
0
-0.01(-13.64%)
Apr 26, 2017
0.0777
0.0777
0.0777
0.0777
5,000
-0.01(-9.87%)
Apr 25, 2017
0.0862
0.0862
0.0862
0.0862
300
+0.02(+21.77%)
Apr 24, 2017
0.0829
0.0829
0.0708
0.0708
6,088
-0.02(-17.67%)
Apr 21, 2017
0.0640
0.0860
0.0640
0.0860
25,175
+0.02(+36.51%)
Apr 19, 2017
0.0630
0.0630
0.0630
0
-0.03(-29.92%)
Apr 18, 2017
0.0914
0.0914
0.0899
0.0899
410
+0.00(+3.07%)
Apr 17, 2017
0.0872
0.0872
0.0872
0.0872
305
+0.02(+28.26%)
Apr 13, 2017
0.0999
0.0999
0.0680
0.0680
100,300
-0.00(-1.38%)
Apr 11, 2017
0.0689
0.0689
0.0689
0
-0.03(-30.98%)
Apr 10, 2017
0.0890
0.0999
0.0700
0.0999
41,300
+0.03(+38.75%)
Apr 07, 2017
0.0720
0.0720
0.0720
0.0720
1,720
-0.02(-19.10%)
Apr 06, 2017
0.0818
0.0932
0.0724
0.0890
74,819
-0.03(-23.08%)
Apr 05, 2017
0.1000
0.1157
0.0864
0.1157
38,950
-0.00(-1.87%)
Apr 04, 2017
0.1400
0.1400
0.1000
0.1179
21,286
+0.02(+15.08%)
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
.