Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TPTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.007301 | 0.000241 | 3.41% | 0.00706 | 0.007457 | 0.00702 | 1,703,000.00 |
| May 21 2024 | 0.00706 | 0.00000500 | 0.07% | 0.007055 | 0.00733 | 0.006979 | 3,173,290.00 |
| May 20 2024 | 0.007055 | 0.000093 | 1.34% | 0.006961 | 0.0071 | 0.006801 | 3,862,678.00 |
| May 19 2024 | 0.006962 | -0.000037 | -0.53% | 0.007 | 0.007099 | 0.00693 | 1,909,530.00 |
| May 18 2024 | 0.006999 | 0.000227 | 3.35% | 0.006777 | 0.0071 | 0.0065 | 5,519,404.00 |
| May 17 2024 | 0.006772 | 0.000015 | 0.22% | 0.006757 | 0.006807 | 0.006601 | 2,459,508.00 |
| May 16 2024 | 0.006757 | -0.000167 | -2.41% | 0.006916 | 0.007 | 0.006601 | 2,619,821.00 |
| May 15 2024 | 0.006924 | 0.000068 | 0.99% | 0.006856 | 0.006924 | 0.006758 | 1,942,393.00 |
| May 14 2024 | 0.006856 | 0.000073 | 1.08% | 0.006786 | 0.006899 | 0.0066 | 2,608,034.00 |
| May 13 2024 | 0.006783 | -0.000049 | -0.72% | 0.006828 | 0.006876 | 0.006701 | 3,757,650.00 |
| May 12 2024 | 0.006832 | -0.000017 | -0.25% | 0.006849 | 0.006862 | 0.006815 | 1,658,351.00 |
| May 11 2024 | 0.006849 | -0.00002 | -0.29% | 0.006869 | 0.006876 | 0.006805 | 1,561,063.00 |
| May 10 2024 | 0.006869 | -0.000077 | -1.11% | 0.006951 | 0.006972 | 0.006815 | 1,770,030.00 |
| May 09 2024 | 0.006946 | 0.000103 | 1.51% | 0.006843 | 0.006979 | 0.006843 | 1,820,925.00 |
| May 08 2024 | 0.006843 | -0.000149 | -2.13% | 0.006994 | 0.006995 | 0.0067 | 2,998,196.00 |
| May 07 2024 | 0.006992 | -0.000221 | -3.06% | 0.007213 | 0.007213 | 0.00683 | 3,317,184.00 |
| May 06 2024 | 0.007213 | 0.000058 | 0.81% | 0.007151 | 0.007267 | 0.007149 | 3,310,592.00 |
| May 05 2024 | 0.007155 | -0.000022 | -0.31% | 0.007177 | 0.0075 | 0.00707 | 1,785,136.00 |
| May 04 2024 | 0.007177 | 0.000077 | 1.08% | 0.0071 | 0.007268 | 0.006962 | 2,784,034.00 |
| May 03 2024 | 0.0071 | 0.000383 | 5.70% | 0.006717 | 0.00712 | 0.006717 | 2,921,383.00 |
| May 02 2024 | 0.006717 | 0.000114 | 1.73% | 0.006603 | 0.006722 | 0.006596 | 1,979,024.00 |
| May 01 2024 | 0.006603 | -0.000135 | -2.00% | 0.006745 | 0.006929 | 0.006486 | 2,818,073.00 |
| Apr 30 2024 | 0.006738 | -0.000167 | -2.42% | 0.006905 | 0.006949 | 0.006734 | 1,994,880.00 |
| Apr 29 2024 | 0.006905 | -0.000018 | -0.26% | 0.007392 | 0.007547 | 0.0043 | 6,292,498.00 |
| Apr 28 2024 | 0.006923 | 0.000074 | 1.08% | 0.006849 | 0.007084 | 0.00684 | 1,927,514.00 |
| Apr 27 2024 | 0.006849 | -0.000185 | -2.63% | 0.007034 | 0.007056 | 0.006681 | 2,527,615.00 |
| Apr 26 2024 | 0.007034 | -0.000082 | -1.15% | 0.007116 | 0.007143 | 0.006969 | 2,377,348.00 |
| Apr 25 2024 | 0.007116 | 0.000122 | 1.74% | 0.006994 | 0.007142 | 0.006969 | 3,262,741.00 |
| Apr 24 2024 | 0.006994 | 0.00000700 | 0.10% | 0.006987 | 0.00702 | 0.006969 | 2,043,080.00 |
| Apr 23 2024 | 0.006987 | -0.00001 | -0.14% | 0.006997 | 0.007037 | 0.006889 | 2,820,781.00 |
| Apr 22 2024 | 0.006997 | -0.00000400 | -0.06% | 0.006896 | 0.00703 | 0.006769 | 5,440,822.00 |
| Apr 21 2024 | 0.007001 | 0.000652 | 10.27% | 0.006349 | 0.007038 | 0.006265 | 4,583,432.00 |
| Apr 20 2024 | 0.006349 | 0.00015 | 2.42% | 0.0062 | 0.006585 | 0.006 | 3,138,939.00 |
| Apr 19 2024 | 0.006199 | 0.000103 | 1.69% | 0.006096 | 0.00621 | 0.00602 | 2,266,779.00 |
| Apr 18 2024 | 0.006096 | -0.000037 | -0.60% | 0.006133 | 0.006297 | 0.005935 | 3,480,636.00 |
| Apr 17 2024 | 0.006133 | 0.000181 | 3.04% | 0.005952 | 0.006226 | 0.005943 | 1,874,593.00 |
| Apr 16 2024 | 0.005952 | -0.000073 | -1.21% | 0.006025 | 0.006227 | 0.005788 | 3,203,314.00 |
| Apr 15 2024 | 0.006025 | -0.00027 | -4.29% | 0.006296 | 0.00634 | 0.005863 | 6,304,148.00 |
| Apr 14 2024 | 0.006295 | 0.000411 | 6.99% | 0.005884 | 0.006339 | 0.005884 | 1,981,491.00 |
| Apr 13 2024 | 0.005884 | -0.000507 | -7.93% | 0.006391 | 0.006679 | 0.005621 | 3,117,131.00 |
| Apr 12 2024 | 0.006391 | -0.000465 | -6.78% | 0.006856 | 0.0069 | 0.006341 | 3,644,382.00 |
| Apr 11 2024 | 0.006856 | -0.000027 | -0.39% | 0.006883 | 0.006959 | 0.0068 | 1,343,520.00 |
| Apr 10 2024 | 0.006883 | 0.00000900 | 0.13% | 0.006877 | 0.006978 | 0.006733 | 2,587,546.00 |
| Apr 09 2024 | 0.006874 | 0.000138 | 2.05% | 0.006736 | 0.007099 | 0.006657 | 3,537,465.00 |
| Apr 08 2024 | 0.006736 | 0.000216 | 3.31% | 0.006532 | 0.0068 | 0.006461 | 5,512,863.00 |
| Apr 07 2024 | 0.00652 | -0.000078 | -1.18% | 0.006609 | 0.006655 | 0.006322 | 2,312,225.00 |
| Apr 06 2024 | 0.006598 | -0.000091 | -1.36% | 0.006739 | 0.006978 | 0.006549 | 1,794,751.00 |
| Apr 05 2024 | 0.006689 | 0.000012 | 0.18% | 0.006682 | 0.006889 | 0.00667 | 2,499,851.00 |
| Apr 04 2024 | 0.006677 | 0.000023 | 0.35% | 0.00666 | 0.006706 | 0.006613 | 2,451,814.00 |
| Apr 03 2024 | 0.006654 | 0.000099 | 1.51% | 0.006555 | 0.007309 | 0.006555 | 2,847,408.00 |
| Apr 02 2024 | 0.006555 | -0.000301 | -4.39% | 0.006856 | 0.006868 | 0.006448 | 3,491,365.00 |
| Apr 01 2024 | 0.006856 | -0.000255 | -3.59% | 0.007121 | 0.007133 | 0.006595 | 6,573,923.00 |
| Mar 31 2024 | 0.007111 | 0.000088 | 1.25% | 0.007023 | 0.00719 | 0.007004 | 2,523,310.00 |
| Mar 30 2024 | 0.007023 | -0.000261 | -3.58% | 0.007284 | 0.00732 | 0.006997 | 3,012,534.00 |
| Mar 29 2024 | 0.007284 | 0.000111 | 1.55% | 0.007173 | 0.007498 | 0.007038 | 3,321,297.00 |
| Mar 28 2024 | 0.007173 | -0.000041 | -0.57% | 0.007214 | 0.007241 | 0.00686 | 4,512,014.00 |
| Mar 27 2024 | 0.007214 | -0.000015 | -0.21% | 0.007229 | 0.0073 | 0.007086 | 3,512,282.00 |
| Mar 26 2024 | 0.007229 | -0.000372 | -4.89% | 0.007601 | 0.007931 | 0.006926 | 4,332,540.00 |
| Mar 25 2024 | 0.007601 | 0.000306 | 4.19% | 0.007303 | 0.007601 | 0.007211 | 7,882,460.00 |
| Mar 24 2024 | 0.007295 | -0.000087 | -1.18% | 0.007382 | 0.007396 | 0.007191 | 3,360,775.00 |
| Mar 23 2024 | 0.007382 | 0.000082 | 1.12% | 0.0073 | 0.007404 | 0.007292 | 2,681,368.00 |
| Mar 22 2024 | 0.0073 | -0.000057 | -0.77% | 0.007357 | 0.007404 | 0.007246 | 3,021,725.00 |
| Mar 21 2024 | 0.007357 | -0.000035 | -0.47% | 0.007392 | 0.007547 | 0.007006 | 4,264,233.00 |
| Mar 20 2024 | 0.007392 | 0.000256 | 3.59% | 0.007136 | 0.007454 | 0.007 | 4,138,630.00 |
| Mar 19 2024 | 0.007136 | -0.000489 | -6.41% | 0.007625 | 0.007693 | 0.006952 | 5,078,678.00 |
| Mar 18 2024 | 0.007625 | -0.000102 | -1.32% | 0.007705 | 0.007848 | 0.007561 | 4,739,320.00 |
| Mar 17 2024 | 0.007727 | -0.000504 | -6.12% | 0.008231 | 0.008278 | 0.007683 | 4,856,395.00 |
| Mar 16 2024 | 0.008231 | -0.000102 | -1.22% | 0.008333 | 0.008416 | 0.008211 | 3,080,722.00 |
| Mar 15 2024 | 0.008333 | -0.000248 | -2.89% | 0.008571 | 0.008673 | 0.008315 | 7,494,259.00 |
| Mar 14 2024 | 0.008581 | -0.000339 | -3.80% | 0.00892 | 0.00908 | 0.0084 | 3,783,292.00 |
| Mar 13 2024 | 0.00892 | 0.000079 | 0.89% | 0.00884 | 0.0091 | 0.0087 | 2,512,550.00 |
| Mar 12 2024 | 0.008841 | 0.001289 | 17.07% | 0.007552 | 0.00922 | 0.007458 | 8,802,784.00 |
| Mar 11 2024 | 0.007552 | 0.000075 | 1.00% | 0.007469 | 0.007638 | 0.007315 | 7,982,896.00 |
| Mar 10 2024 | 0.007477 | 0.000304 | 4.24% | 0.007173 | 0.007605 | 0.007154 | 3,913,284.00 |
| Mar 09 2024 | 0.007173 | -0.000324 | -4.32% | 0.007497 | 0.007684 | 0.007015 | 4,335,760.00 |
| Mar 08 2024 | 0.007497 | 0.00015 | 2.04% | 0.007347 | 0.007974 | 0.0073 | 4,466,112.00 |
| Mar 07 2024 | 0.007347 | -0.000368 | -4.77% | 0.007715 | 0.00777 | 0.0073 | 4,542,871.00 |
| Mar 06 2024 | 0.007715 | -0.000671 | -8.00% | 0.008386 | 0.008408 | 0.00756 | 4,323,599.00 |
| Mar 05 2024 | 0.008386 | -0.000254 | -2.94% | 0.00864 | 0.009054 | 0.008224 | 5,089,724.00 |
| Mar 04 2024 | 0.00864 | 0.000203 | 2.41% | 0.008436 | 0.009236 | 0.008063 | 5,696,969.00 |
| Mar 03 2024 | 0.008437 | -0.00001 | -0.12% | 0.008447 | 0.0085 | 0.0083 | 3,171,676.00 |
| Mar 02 2024 | 0.008447 | -0.000034 | -0.40% | 0.008481 | 0.008536 | 0.0084 | 2,346,632.00 |
| Mar 01 2024 | 0.008481 | -0.000014 | -0.16% | 0.008495 | 0.008702 | 0.008357 | 1,818,501.00 |
| Feb 29 2024 | 0.008495 | 0.000178 | 2.14% | 0.008317 | 0.008604 | 0.00831 | 2,554,507.00 |
| Feb 28 2024 | 0.008317 | 0.000012 | 0.14% | 0.008305 | 0.008856 | 0.008136 | 2,671,668.00 |
| Feb 27 2024 | 0.008305 | -0.000134 | -1.59% | 0.008439 | 0.008689 | 0.008181 | 2,639,285.00 |
| Feb 26 2024 | 0.008439 | 0.000605 | 7.72% | 0.007825 | 0.00871 | 0.007825 | 5,088,837.00 |
| Feb 25 2024 | 0.007834 | 0.000696 | 9.75% | 0.007138 | 0.007836 | 0.007 | 7,232,641.00 |
| Feb 24 2024 | 0.007138 | -0.00000100 | -0.01% | 0.007139 | 0.007217 | 0.007 | 3,170,616.00 |
| Feb 23 2024 | 0.007139 | 0.000107 | 1.52% | 0.007032 | 0.00719 | 0.007 | 2,851,991.00 |
