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
)
0.0004
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 (%)
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%)
Apr 01, 2019
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Mar 29, 2019
0.0789
0.0900
0.0689
0.0850
33,600
+0.01(+13.48%)
Mar 28, 2019
0.0749
0.0749
0.0749
0.0749
2,000
+0.00(+2.60%)
Mar 27, 2019
0.0500
0.0753
0.0500
0.0730
20,100
-0.01(-7.48%)
Mar 26, 2019
0.0591
0.0789
0.0591
0.0789
23,900
+0.02(+31.50%)
Mar 25, 2019
0.0700
0.0700
0.0600
0.0600
2,100
+0.00(+0.00%)
Mar 22, 2019
0.0500
0.0600
0.0500
0.0600
57,200
-0.02(-28.57%)
Mar 20, 2019
0.0840
0.0840
0.0840
0
+0.00(+0.00%)
Mar 19, 2019
0.0870
0.0870
0.0662
0.0840
8,700
+0.01(+7.69%)
Mar 18, 2019
0.0610
0.0793
0.0610
0.0780
17,050
-0.01(-13.33%)
Mar 15, 2019
0.1100
0.1100
0.0370
0.0900
473,700
-0.01(-10.00%)
Mar 14, 2019
0.1100
0.1100
0.0950
0.1000
26,488
+0.00(+0.50%)
Mar 13, 2019
0.0960
0.1190
0.0960
0.0995
308,575
+0.00(+4.19%)
Mar 12, 2019
0.0788
0.0955
0.0785
0.0955
61,077
-0.00(-2.55%)
Mar 11, 2019
0.0700
0.0980
0.0690
0.0980
19,251
+0.03(+42.24%)
Mar 08, 2019
0.0950
0.0950
0.0689
0.0689
43,300
-0.03(-26.70%)
Mar 07, 2019
0.0780
0.0940
0.0410
0.0940
3,321
-0.00(-4.08%)
Mar 06, 2019
0.0539
0.0980
0.0232
0.0980
21,541
+0.04(+68.97%)
Mar 05, 2019
0.0580
0.0580
0.0450
0.0580
13,000
+0.00(+0.17%)
Mar 04, 2019
0.0500
0.0579
0.0470
0.0579
9,650
-0.00(-1.86%)
Mar 01, 2019
0.0730
0.0730
0.0470
0.0590
23,300
-0.00(-6.35%)
Feb 28, 2019
0.0500
0.0640
0.0500
0.0630
13,885
-0.00(-1.56%)
Feb 27, 2019
0.0450
0.0678
0.0450
0.0640
17,810
-0.00(-5.19%)
Feb 26, 2019
0.0570
0.0675
0.0535
0.0675
27,600
+0.01(+14.41%)
Feb 25, 2019
0.0879
0.0879
0.0520
0.0590
76,600
-0.01(-13.24%)
Feb 22, 2019
0.0681
0.0690
0.0590
0.0680
30,800
-0.00(-1.16%)
Feb 21, 2019
0.0690
0.0690
0.0500
0.0688
15,849
+0.02(+33.33%)
Feb 20, 2019
0.0475
0.0672
0.0321
0.0516
13,400
-0.01(-19.25%)
Feb 19, 2019
0.0669
0.0669
0.0391
0.0639
58,972
-0.00(-4.48%)
Feb 15, 2019
0.0300
0.0679
0.0300
0.0669
23,200
+0.03(+67.25%)
Feb 14, 2019
0.0400
0.0400
0.0392
0.0400
14,250
+0.00(+0.00%)
Feb 13, 2019
0.0300
0.0420
0.0300
0.0400
14,400
+0.01(+33.33%)
Feb 12, 2019
0.0375
0.0375
0.0211
0.0300
119,412
-0.01(-30.56%)
Feb 08, 2019
0.0432
0.0432
0.0432
0
+0.00(+0.00%)
Feb 07, 2019
0.0432
0.0432
0.0432
0.0432
300
+0.00(+0.00%)
Feb 06, 2019
0.0265
0.0432
0.0265
0.0432
5,120
+0.00(+8.00%)
Feb 04, 2019
0.0400
0.0400
0.0400
0
-0.01(-16.32%)
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
.