U.S. markets open in 5 hours 51 minutes

TPT Global Tech, Inc. (TPTW)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0378-0.0037 (-8.95%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20210.04110.04180.03500.03780.03784,585,204
Mar 05, 20210.04330.04330.03800.04160.04165,022,151
Mar 04, 20210.04100.04990.03590.04340.043410,136,453
Mar 03, 20210.04900.04940.03600.04180.041811,828,483
Mar 02, 20210.05150.05550.04220.04800.04808,899,066
Mar 01, 20210.06080.06150.04750.05500.05506,346,143
Feb 26, 20210.05600.06300.05000.06000.06005,661,035
Feb 25, 20210.06650.07000.05500.06250.06256,272,749
Feb 24, 20210.07100.07900.06300.06600.066015,516,070
Feb 23, 20210.06980.07000.05500.06600.06607,675,228
Feb 22, 20210.06050.07100.05600.06950.069512,140,033
Feb 19, 20210.06070.06190.05200.05510.055113,639,303
Feb 18, 20210.06300.07200.05930.06190.061910,861,862
Feb 17, 20210.06880.06900.05930.06490.064915,089,773
Feb 16, 20210.07560.07670.06200.06850.068510,999,487
Feb 12, 20210.07900.08350.07010.07670.07677,471,572
Feb 11, 20210.08450.08500.07500.07900.07908,908,161
Feb 10, 20210.08000.08500.06990.08500.085011,351,786
Feb 09, 20210.08000.09900.06000.07850.078521,254,822
Feb 08, 20210.08100.10000.07900.08100.081031,291,974
Feb 05, 20210.05900.08250.05500.07880.078844,032,043
Feb 04, 20210.05200.05300.04950.05290.05296,002,767
Feb 03, 20210.04800.05300.04800.05150.05157,415,621
Feb 02, 20210.05070.05500.04900.05090.05097,823,079
Feb 01, 20210.05000.05490.04610.05150.05157,198,455
Jan 29, 20210.04850.05640.04200.04900.049014,857,505
Jan 28, 20210.05000.05060.04500.04930.04939,750,676
Jan 27, 20210.05420.05490.04500.04720.047211,868,079
Jan 26, 20210.05400.05800.04590.05030.050316,132,052
Jan 25, 20210.06050.06300.04300.05390.053918,031,641
Jan 22, 20210.05900.06200.05710.05990.05998,042,205
Jan 21, 20210.06100.06300.05400.05900.059014,834,111
Jan 20, 20210.06200.06250.05700.06100.061016,339,265
Jan 19, 20210.06190.07000.05500.05700.057025,249,705
Jan 15, 20210.04390.05600.04300.05360.053638,978,948
Jan 14, 20210.04400.04500.04000.04150.041517,390,937
Jan 13, 20210.03650.04400.03610.03920.039224,855,915
Jan 12, 20210.03650.03800.03250.03700.037010,882,592
Jan 11, 20210.03290.03750.02910.03550.035513,788,730
Jan 08, 20210.03480.03650.03000.03210.032111,223,750
Jan 07, 20210.03000.04350.03000.03360.033626,143,813
Jan 06, 20210.03470.03550.02920.03100.03108,108,606
Jan 05, 20210.03900.03900.03150.03400.034010,299,937
Jan 04, 20210.03060.04750.02900.03690.036954,560,466
Dec 31, 20200.02690.03190.02690.03010.030114,178,757
Dec 30, 20200.02530.02840.02530.02690.02694,832,995
Dec 29, 20200.02890.02940.02460.02680.026813,910,936
Dec 28, 20200.02730.02890.02600.02850.02857,834,011
Dec 24, 20200.02750.02750.02500.02720.02723,913,737
Dec 23, 20200.02800.02800.02500.02750.02756,949,683
Dec 22, 20200.02740.02850.02570.02710.02715,249,044
Dec 21, 20200.02600.02870.02460.02790.027913,863,143
Dec 18, 20200.02990.03090.02600.02680.02689,533,352
Dec 17, 20200.02890.03000.02700.02750.02759,409,081
Dec 16, 20200.03000.03050.02790.02890.02897,771,944
Dec 15, 20200.02990.03200.02630.03050.030510,542,063
Dec 14, 20200.02810.03200.02600.02710.027113,226,735
Dec 11, 20200.02800.03200.02800.02980.02986,109,621
Dec 10, 20200.03100.03200.02700.02810.028111,921,463
Dec 09, 20200.03110.03400.02900.03100.031016,354,262
Dec 08, 20200.05000.06000.03100.03400.034052,841,464
Dec 07, 20200.05010.06000.04300.05010.050134,744,583
Dec 04, 20200.02850.05000.02610.04660.046643,091,095
Dec 03, 20200.03100.03100.02800.02890.02895,676,522
Dec 02, 20200.03500.03500.02950.03100.03105,511,127
Dec 01, 20200.03340.03390.02800.03130.03137,622,135
Nov 30, 20200.02950.03400.02500.03330.033319,168,819
Nov 27, 20200.03000.03000.02650.02800.02804,588,593
Nov 25, 20200.03050.03100.02500.02880.02886,758,244
Nov 24, 20200.02920.03440.02710.03000.03007,984,864
Nov 23, 20200.02500.03750.02500.02910.029113,495,235
Nov 20, 20200.02890.03300.02690.03260.03267,724,235
Nov 19, 20200.02850.02940.02600.02730.02733,390,854
Nov 18, 20200.02400.02920.02250.02800.02806,351,150
Nov 17, 20200.02400.02560.02200.02440.02448,839,178
Nov 16, 20200.02760.02800.02250.02540.02549,261,686
Nov 13, 20200.02840.03000.02540.02760.02763,728,295
Nov 12, 20200.02700.02950.02530.02840.02843,717,484
Nov 11, 20200.02810.03000.02500.02880.02885,965,793
Nov 10, 20200.02730.03400.02560.02870.02873,640,652
Nov 09, 20200.02800.04000.02500.02890.028911,379,560
Nov 06, 20200.02240.03130.02140.03000.03006,670,612
Nov 05, 20200.02410.02580.02100.02240.022411,224,419
Nov 04, 20200.02410.02700.02400.02570.02573,898,948
Nov 03, 20200.02650.02700.02400.02600.02606,080,100
Nov 02, 20200.02800.02920.02570.02650.02654,185,751
Oct 30, 20200.02770.03300.02650.02880.02884,657,414
Oct 29, 20200.03300.03300.02510.02760.02765,635,967
Oct 28, 20200.02950.03500.02920.03240.03249,707,171
Oct 27, 20200.02400.02910.02250.02910.02918,671,449
Oct 26, 20200.02600.02960.02100.02360.023631,146,420
Oct 23, 20200.03350.03800.02810.02960.029619,604,958
Oct 22, 20200.04100.04100.03500.03590.035912,460,458
Oct 21, 20200.04590.04590.03520.04160.041610,628,612
Oct 20, 20200.04650.04800.03800.04250.04254,302,560
Oct 19, 20200.04920.05000.04600.04880.04882,614,384
Oct 16, 20200.04790.05400.04610.05000.05003,639,722
Oct 15, 20200.05200.05300.04700.04880.04882,582,406
Oct 14, 20200.05350.05400.04900.04900.04903,425,164
Oct 13, 20200.04510.05150.03600.04950.049510,380,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...