Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2016 0.2900 0.2900 0.2000 0.2890 55,037 +0.01(+2.18%)
Nov 29, 2016 0.3000 0.3100 0.2800 0.2828 45,868 +0.01(+2.96%)
Nov 28, 2016 0.0551 0.2983 0.0551 0.2747 51,945 -0.03(-8.43%)
Nov 25, 2016 0.2887 0.3000 0.1670 0.3000 25,300 -0.01(-1.74%)
Nov 23, 2016 0.3053 0.3053 0.3053 0 -0.05(-14.00%)
Nov 22, 2016 0.3500 0.3550 0.3400 0.3550 49,019 +0.05(+16.36%)
Nov 21, 2016 0.4000 0.4000 0.3051 0.3051 23,400 -0.09(-23.73%)
Nov 17, 2016 0.4000 0.4000 0.4000 0 -0.03(-6.76%)
Nov 16, 2016 0.4300 0.4300 0.4100 0.4290 17,848 +0.09(+26.18%)
Nov 15, 2016 0.3400 0.3400 0.3400 0.3400 5,000 +0.03(+9.68%)
Nov 14, 2016 0.4000 0.4200 0.3010 0.3100 62,893 -0.10(-24.37%)
Nov 11, 2016 0.2856 0.4099 0.2856 0.4099 4,190 +0.10(+33.34%)
Nov 10, 2016 0.4013 0.4100 0.3060 0.3074 24,077 -0.04(-12.17%)
Nov 08, 2016 0.3500 0.3500 0.3500 0 -0.09(-20.45%)
Nov 07, 2016 0.3600 0.4400 0.3450 0.4400 30,800 +0.01(+2.33%)
Nov 04, 2016 0.3900 0.4450 0.3100 0.4300 41,875 +0.06(+16.22%)
Nov 03, 2016 0.3700 0.3700 0.3700 0.3700 5,000 -0.09(-18.68%)
Nov 02, 2016 0.3700 0.4550 0.3700 0.4550 1,660 -0.03(-7.14%)
Nov 01, 2016 0.4020 0.4990 0.3500 0.4900 48,901 -0.09(-16.24%)
Oct 31, 2016 0.6000 0.6000 0.3750 0.5850 27,639 +0.04(+8.33%)
Oct 28, 2016 0.6250 0.6250 0.4000 0.5400 21,274 +0.04(+8.00%)
Oct 27, 2016 0.4000 0.5000 0.3090 0.5000 38,673 +0.01(+1.03%)
Oct 26, 2016 0.4050 0.4949 0.2500 0.4949 26,316 -0.01(-1.02%)
Oct 24, 2016 0.5000 0.5000 0.5000 0 -0.20(-28.47%)
Oct 21, 2016 0.5700 0.6990 0.5363 0.6990 28,217 +0.39(+124.76%)
Oct 20, 2016 0.6000 0.6900 0.3110 0.3110 26,414 -0.29(-48.17%)
Oct 19, 2016 0.5700 0.6000 0.5700 0.6000 6,133 +0.03(+5.06%)
Oct 18, 2016 0.5999 0.5999 0.5711 0.5711 29,659 -0.03(-4.66%)
Oct 17, 2016 0.6000 0.6000 0.3100 0.5990 6,307 -0.10(-14.43%)
Oct 14, 2016 0.6000 0.7000 0.6000 0.7000 23,283 +0.10(+16.67%)
Oct 13, 2016 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.33%)
Oct 12, 2016 0.3500 0.5980 0.3500 0.5980 15,763 +0.04(+6.79%)
Oct 11, 2016 0.5600 0.5600 0.5600 0.5600 7,381 +0.05(+9.80%)
Oct 10, 2016 0.5400 0.5600 0.3500 0.5100 22,899 -0.01(-1.92%)
Oct 07, 2016 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Oct 06, 2016 0.5200 0.5200 0.3100 0.5200 2,400 -0.06(-11.11%)
Oct 03, 2016 0.5850 0.5850 0.5850 0 +0.00(+0.00%)
Sep 30, 2016 0.5850 0.5850 0.5850 0.5850 0 +0.00(+0.00%)
Sep 29, 2016 0.5850 0.5850 0.5850 0.5850 100 -0.00(-0.34%)
Sep 28, 2016 0.5870 0.5870 0.5870 0.5870 2,000 -0.14(-19.59%)
Sep 27, 2016 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 26, 2016 0.3190 0.7450 0.3026 0.7300 5,278 +0.24(+50.52%)
Sep 23, 2016 0.5000 0.5000 0.4655 0.4850 6,300 -0.02(-3.00%)
Sep 22, 2016 0.5100 0.5100 0.3000 0.5000 25,511 -0.06(-10.71%)
Sep 21, 2016 0.6800 0.6800 0.3010 0.5600 33,660 -0.14(-20.00%)
Sep 20, 2016 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Sep 19, 2016 0.6713 0.7000 0.6713 0.7000 15,835 +0.00(+0.00%)
Sep 16, 2016 0.7500 0.7500 0.7000 0.7000 11,481 -0.05(-6.67%)
Sep 15, 2016 0.7500 0.7800 0.7500 0.7500 3,079 -0.02(-2.60%)
Sep 14, 2016 0.8500 0.8500 0.7600 0.7700 2,500 -0.02(-2.53%)
Sep 13, 2016 0.8500 0.8500 0.7700 0.7900 2,700 +0.05(+6.76%)
Sep 12, 2016 0.7101 0.7539 0.7100 0.7400 11,735 -0.06(-7.50%)
Sep 09, 2016 0.7839 0.8000 0.7700 0.8000 13,500 -0.02(-2.32%)
Sep 08, 2016 0.8190 0.8190 0.8190 0.8190 500 -0.02(-2.50%)
Sep 07, 2016 0.8712 0.8712 0.8400 0.8400 16,823 -0.04(-4.55%)
Sep 06, 2016 0.8800 0.8800 0.8800 0.8800 1,053 -0.08(-8.05%)
Sep 02, 2016 0.9570 0.9570 0.9570 0 +0.07(+7.53%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.