Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpt Global Tech Inc (OP: TPTW )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0291 0.0374 0.0235 0.0291 107,758,688 +0.00(+0.00%)
Jun 29, 2020 0.0196 0.0308 0.0180 0.0291 111,619,560 +0.01(+54.79%)
Jun 26, 2020 0.0198 0.0203 0.0172 0.0188 13,417,100 -0.00(-2.59%)
Jun 25, 2020 0.0195 0.0200 0.0167 0.0193 10,962,615 -0.00(-5.39%)
Jun 24, 2020 0.0235 0.0235 0.0191 0.0204 12,924,917 -0.00(-5.99%)
Jun 23, 2020 0.0238 0.0238 0.0200 0.0217 17,576,476 -0.00(-6.06%)
Jun 22, 2020 0.0230 0.0270 0.0219 0.0231 42,980,328 +0.00(+10.53%)
Jun 19, 2020 0.0199 0.0210 0.0181 0.0209 29,838,700 +0.00(+18.08%)
Jun 18, 2020 0.0149 0.0193 0.0147 0.0177 35,747,644 +0.00(+18.79%)
Jun 17, 2020 0.0137 0.0180 0.0113 0.0149 34,493,268 +0.00(+7.97%)
Jun 16, 2020 0.0179 0.0179 0.0125 0.0138 50,961,792 -0.00(-21.14%)
Jun 15, 2020 0.0209 0.0209 0.0170 0.0175 29,409,836 -0.00(-11.62%)
Jun 12, 2020 0.0230 0.0256 0.0164 0.0198 54,791,600 -0.00(-13.54%)
Jun 11, 2020 0.0200 0.0289 0.0190 0.0229 68,719,448 +0.00(+9.05%)
Jun 10, 2020 0.0215 0.0250 0.0186 0.0210 31,657,352 +0.00(+2.44%)
Jun 09, 2020 0.0230 0.0265 0.0190 0.0205 58,983,504 -0.00(-10.87%)
Jun 08, 2020 0.0160 0.0254 0.0160 0.0230 93,555,552 +0.01(+47.44%)
Jun 05, 2020 0.0194 0.0199 0.0135 0.0156 86,849,296 -0.00(-17.02%)
Jun 04, 2020 0.0260 0.0260 0.0112 0.0188 193,788,016 -0.00(-10.48%)
Jun 03, 2020 0.0329 0.0329 0.0182 0.0210 202,868,320 -0.01(-29.53%)
Jun 02, 2020 0.0150 0.0300 0.0110 0.0298 195,765,280 +0.02(+104.11%)
Jun 01, 2020 0.0095 0.0158 0.0094 0.0146 144,202,176 +0.01(+75.90%)
May 29, 2020 0.0047 0.0087 0.0043 0.0083 162,723,504 +0.00(+88.64%)
May 28, 2020 0.0035 0.0050 0.0032 0.0044 62,957,624 +0.00(+25.71%)
May 27, 2020 0.0036 0.0038 0.0033 0.0035 19,817,216 -0.00(-5.41%)
May 26, 2020 0.0037 0.0040 0.0034 0.0037 30,661,936 +0.00(+2.78%)
May 22, 2020 0.0031 0.0037 0.0030 0.0036 31,886,200 +0.00(+12.50%)
May 21, 2020 0.0032 0.0036 0.0030 0.0032 18,150,458 +0.00(+6.67%)
May 20, 2020 0.0036 0.0036 0.0027 0.0030 33,192,462 -0.00(-16.67%)
May 19, 2020 0.0039 0.0039 0.0034 0.0036 20,053,408 +0.00(+0.00%)
May 18, 2020 0.0030 0.0036 0.0030 0.0036 60,958,976 +0.00(+20.00%)
May 15, 2020 0.0028 0.0030 0.0026 0.0030 25,072,100 +0.00(+0.00%)
May 14, 2020 0.0031 0.0031 0.0028 0.0030 25,462,388 -0.00(-3.23%)
May 13, 2020 0.0033 0.0034 0.0030 0.0031 38,842,932 -0.00(-3.13%)
May 12, 2020 0.0031 0.0033 0.0029 0.0032 13,943,022 +0.00(+6.67%)
May 11, 2020 0.0033 0.0034 0.0029 0.0030 16,472,812 -0.00(-9.09%)
May 08, 2020 0.0033 0.0035 0.0031 0.0033 30,832,000 -0.00(-2.94%)
May 07, 2020 0.0035 0.0036 0.0033 0.0034 17,228,758 -0.00(-2.86%)
May 06, 2020 0.0034 0.0037 0.0034 0.0035 20,611,298 +0.00(+2.94%)
May 05, 2020 0.0039 0.0039 0.0034 0.0034 21,853,456 -0.00(-10.53%)
May 04, 2020 0.0045 0.0045 0.0033 0.0038 28,137,040 +0.00(+5.56%)
May 01, 2020 0.0040 0.0040 0.0033 0.0036 33,407,400 +0.00(+0.00%)
Apr 30, 2020 0.0035 0.0042 0.0031 0.0036 82,130,184 +0.00(+2.86%)
Apr 29, 2020 0.0035 0.0036 0.0030 0.0035 52,357,848 +0.00(+2.94%)
Apr 28, 2020 0.0043 0.0045 0.0029 0.0034 113,306,624 -0.00(-10.53%)
Apr 27, 2020 0.0042 0.0052 0.0033 0.0038 144,705,536 -0.00(-13.64%)
Apr 24, 2020 0.0031 0.0048 0.0031 0.0044 158,851,504 +0.00(+37.50%)
Apr 23, 2020 0.0027 0.0034 0.0025 0.0032 68,493,216 +0.00(+18.52%)
Apr 22, 2020 0.0025 0.0027 0.0024 0.0027 27,170,894 +0.00(+3.85%)
Apr 21, 2020 0.0027 0.0028 0.0025 0.0026 25,544,304 -0.00(-3.70%)
Apr 20, 2020 0.0030 0.0031 0.0024 0.0027 85,914,960 -0.00(-6.90%)
Apr 17, 2020 0.0030 0.0035 0.0027 0.0029 70,296,600 +0.00(+7.41%)
Apr 16, 2020 0.0027 0.0031 0.0023 0.0027 52,077,492 +0.00(+8.00%)
Apr 15, 2020 0.0031 0.0032 0.0024 0.0025 87,150,864 -0.00(-10.71%)
Apr 14, 2020 0.0028 0.0041 0.0020 0.0028 199,936,848 -0.00(-3.45%)
Apr 13, 2020 0.0037 0.0037 0.0027 0.0029 71,692,400 +0.00(+7.41%)
Apr 09, 2020 0.0026 0.0027 0.0022 0.0027 41,322,996 +0.00(+12.50%)
Apr 08, 2020 0.0028 0.0028 0.0023 0.0024 68,983,760 -0.00(-14.29%)
Apr 07, 2020 0.0028 0.0033 0.0027 0.0028 52,525,924 +0.00(+3.70%)
Apr 06, 2020 0.0025 0.0030 0.0025 0.0027 35,381,740 +0.00(+8.00%)
Apr 03, 2020 0.0034 0.0034 0.0024 0.0025 83,399,296 -0.00(-26.47%)
Apr 02, 2020 0.0029 0.0037 0.0028 0.0034 72,767,384 +0.00(+21.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.