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 (%)
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%)
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
.