TPTW

TPT Global Tech (QB) Historical Data

TPTW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 0.0066 -0.00004 -0.53% 0.0068 0.0068 0.0062 1,864,462
May 24 2022 0.006635 -0.00116 -14.83% 0.00745 0.00745 0.00635 2,750,867
May 23 2022 0.00779 0.00 +0.00% 0.0074 0.0079 0.0071 0
May 23 2022 0.00779 0.00009 1.17% 0.0074 0.0079 0.0071 303,013
May 20 2022 0.0077 0.00006 0.79% 0.0079 0.008 0.0077 586,078
May 19 2022 0.00764 0.0003 4.02% 0.00755 0.0079 0.0069 1,621,763
May 18 2022 0.007345 -0.00016 -2.07% 0.0075 0.0087 0.007 1,956,682
May 17 2022 0.0075 0.00 +0.00% 0.0082 0.00824 0.007 0
May 17 2022 0.0075 -0.00055 -6.83% 0.0082 0.00824 0.007 1,369,490
May 16 2022 0.00805 0.00 +0.00% 0.0085 0.0085 0.0077 0
May 16 2022 0.00805 -0.00003 -0.37% 0.0085 0.0085 0.0077 1,935,885
May 13 2022 0.00808 0.00028 3.59% 0.008 0.0083 0.0076 1,207,383
May 12 2022 0.0078 0.00 +0.00% 0.0079 0.0085 0.0071 0
May 12 2022 0.0078 -0.0001 -1.27% 0.0079 0.0085 0.0071 2,597,812
May 11 2022 0.0079 0.00076 10.64% 0.0073 0.0085 0.0073 2,119,728
May 10 2022 0.00714 0.00004 0.56% 0.0078 0.00825 0.0067 2,600,546
May 09 2022 0.0071 -0.00124 -14.87% 0.0082 0.0085 0.007 2,527,627
May 06 2022 0.00834 0.00 +0.00% 0.0081 0.00849 0.0081 0
May 06 2022 0.00834 0.00024 2.96% 0.0081 0.00849 0.0081 597,363
May 05 2022 0.0081 0.00 +0.00% 0.0087 0.00885 0.008 0
May 05 2022 0.0081 -0.0007 -7.95% 0.0087 0.00885 0.008 2,193,623
May 04 2022 0.0088 0.00 0.0% 0.0094 0.0094 0.0088 408,977
May 03 2022 0.0088 -0.00002 -0.23% 0.009 0.0092 0.0088 639,513
May 02 2022 0.00882 0.00 +0.00% 0.0088 0.00985 0.0087 0
May 02 2022 0.00882 -0.00043 -4.65% 0.0088 0.00985 0.0087 1,732,977
Apr 29 2022 0.00925 0.00005 0.54% 0.00916 0.0095 0.0074 621,275
Apr 28 2022 0.0092 -0.0003 -3.16% 0.00966 0.0099 0.0091 730,402
Apr 27 2022 0.0095 0.00 +0.00% 0.009 0.0101 0.009 0
Apr 27 2022 0.0095 0.0005 5.56% 0.009 0.0101 0.009 1,935,313
Apr 26 2022 0.009 -0.0009 -9.09% 0.01 0.01 0.0089 1,289,327
Apr 25 2022 0.0099 0.00 +0.00% 0.0095 0.011 0.0095 0
Apr 25 2022 0.0099 -0.0005 -4.81% 0.0095 0.011 0.0095 1,045,111
Apr 22 2022 0.0104 0.00022 2.16% 0.011 0.011 0.01 1,602,926
Apr 21 2022 0.01018 0.00 +0.00% 0.0091 0.0111 0.0091 0
Apr 21 2022 0.01018 -0.00082 -7.45% 0.0091 0.0111 0.0091 649,286
Apr 20 2022 0.011 0.00108 10.89% 0.009 0.0115 0.009 1,450,448
Apr 19 2022 0.00992 0.00 +0.00% 0.0099 0.0101 0.00916 0
Apr 19 2022 0.00992 0.00042 4.42% 0.0099 0.0101 0.00916 1,063,080
Apr 18 2022 0.0095 0.0004 4.4% 0.01 0.0108 0.00935 1,546,395
Apr 15 2022 0.0091 0.00 +0.00% 0.0091 0.0091 0.0091 0
Apr 15 2022 0.0091 0.00 0.0% 0.0091 0.0091 0.0091 0
Apr 14 2022 0.0091 0.0002 2.25% 0.0094 0.0118 0.0087 7,379,531
Apr 13 2022 0.0089 0.00 +0.00% 0.009 0.0098 0.0085 0
Apr 13 2022 0.0089 0.0005 5.95% 0.009 0.0098 0.0085 2,293,524
Apr 12 2022 0.0084 0.0001 1.2% 0.0084 0.0094 0.0081 3,342,175
Apr 11 2022 0.0083 0.00 +0.00% 0.0089 0.0089 0.0082 0
Apr 11 2022 0.0083 -0.0004 -4.6% 0.0089 0.0089 0.0082 2,355,313
Apr 08 2022 0.0087 -0.00215 -19.82% 0.0116 0.0116 0.0084 6,991,983
Apr 07 2022 0.01085 0.00245 29.17% 0.0086 0.0132 0.0083 17,959,060
Apr 06 2022 0.0084 -0.0001 -1.18% 0.0086 0.0087 0.0083 940,341
Apr 05 2022 0.0085 0.00 +0.00% 0.0085 0.0094 0.0083 0
Apr 05 2022 0.0085 0.00005 0.59% 0.0085 0.0094 0.0083 1,551,783
Apr 04 2022 0.00845 -0.00045 -5.06% 0.0089 0.0095 0.00845 1,676,693
Apr 01 2022 0.0089 0.0001 1.14% 0.00905 0.00925 0.0083 1,203,809
Mar 31 2022 0.0088 0.00 +0.00% 0.0085 0.0089 0.0081 0
Mar 31 2022 0.0088 0.0002 2.33% 0.0085 0.0089 0.0081 1,724,532
Mar 30 2022 0.0086 0.00 +0.00% 0.0084 0.0091 0.0084 0
Mar 30 2022 0.0086 -0.0002 -2.27% 0.0084 0.0091 0.0084 1,888,073
Mar 29 2022 0.0088 -0.0005 -5.38% 0.009 0.0093 0.0088 2,170,810
Mar 28 2022 0.0093 0.00 +0.00% 0.01 0.01 0.009 0
Mar 28 2022 0.0093 -0.0007 -7.0% 0.01 0.01 0.009 776,843
Mar 25 2022 0.01 0.0008 8.7% 0.0086 0.011 0.0086 3,569,996
Mar 24 2022 0.0092 0.00025 2.79% 0.0089 0.0093 0.0085 1,059,221
Mar 23 2022 0.00895 0.00 +0.00% 0.0085 0.0093 0.0085 0
Mar 23 2022 0.00895 0.00045 5.29% 0.0085 0.0093 0.0085 854,428
Mar 22 2022 0.0085 -0.0001 -1.16% 0.009 0.0098 0.008 1,792,996
Mar 21 2022 0.0086 -0.0003 -3.37% 0.0083 0.011 0.0081 5,419,934
Mar 18 2022 0.0089 0.00 +0.00% 0.0087 0.0123 0.0078 0
Mar 18 2022 0.0089 0.0008 9.88% 0.0087 0.0123 0.0078 9,722,526
Mar 17 2022 0.0081 0.00 +0.00% 0.0087 0.0087 0.0075 0
Mar 17 2022 0.0081 -0.0006 -6.9% 0.0087 0.0087 0.0075 2,363,613
Mar 16 2022 0.0087 0.0001 1.16% 0.0089 0.0089 0.0075 3,270,362
Mar 15 2022 0.0086 0.00 +0.00% 0.01 0.01015 0.0086 0
Mar 15 2022 0.0086 -0.0014 -14.0% 0.01 0.01015 0.0086 1,896,160
Mar 14 2022 0.01 0.00 +0.00% 0.0102 0.0113 0.01 0
Mar 14 2022 0.01 -0.0008 -7.41% 0.0102 0.0113 0.01 3,155,191
Mar 11 2022 0.0108 -0.00005 -0.46% 0.0107 0.0118 0.0106 5,300,344
Mar 10 2022 0.01085 -0.00115 -9.58% 0.014 0.015425 0.0106 15,636,063
Mar 09 2022 0.012 0.0036 42.86% 0.0084 0.0121 0.0084 6,229,255
Mar 08 2022 0.0084 0.0002 2.44% 0.00865 0.0101 0.0083 3,116,303
Mar 07 2022 0.0082 0.0009 12.33% 0.008 0.01 0.0073 6,377,224
Mar 04 2022 0.0073 -0.0007 -8.75% 0.00815 0.0086 0.0073 1,451,589
Mar 03 2022 0.008 0.00 +0.00% 0.00795 0.0083 0.0075 0
Mar 03 2022 0.008 -0.0001 -1.23% 0.00795 0.0083 0.0075 1,553,396
Mar 02 2022 0.0081 0.00 +0.00% 0.0075 0.0084 0.0073 0
Mar 02 2022 0.0081 0.0006 8.0% 0.0075 0.0084 0.0073 1,476,739
Mar 01 2022 0.0075 -0.00105 -12.28% 0.0082 0.008795 0.0075 1,331,936
Feb 28 2022 0.00855 0.00025 3.01% 0.0083 0.00855 0.0081 1,308,141
Feb 25 2022 0.0083 0.00 +0.00% 0.0075 0.0084 0.0073 0
Feb 25 2022 0.0083 -0.0002 -2.35% 0.0075 0.0084 0.0073 2,288,441


Your Recent History
USOTC
TPTW
TPT Global..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.