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 (%)
May 31, 2017 0.0466 0.0466 0.0466 0 -0.01(-10.61%)
May 30, 2017 0.0340 0.0521 0.0340 0.0521 7,050 +0.00(+2.36%)
May 26, 2017 0.0450 0.0509 0.0450 0.0509 2,062 +0.00(+6.49%)
May 25, 2017 0.0420 0.0478 0.0420 0.0478 12,210 +0.01(+19.50%)
May 24, 2017 0.0608 0.0608 0.0400 0.0400 10,300 -0.01(-20.00%)
May 23, 2017 0.0520 0.0520 0.0320 0.0500 54,534 -0.00(-3.85%)
May 22, 2017 0.0450 0.0520 0.0450 0.0520 20,100 -0.00(-0.19%)
May 19, 2017 0.0521 0.0521 0.0400 0.0521 12,400 +0.01(+27.07%)
May 18, 2017 0.0424 0.0424 0.0410 0.0410 34,800 -0.02(-35.84%)
May 17, 2017 0.0616 0.0639 0.0616 0.0639 13,700 +0.00(+6.50%)
May 16, 2017 0.0600 0.0600 0.0600 0.0600 58,831 +0.00(+3.45%)
May 15, 2017 0.0644 0.0644 0.0580 0.0580 3,300 +0.02(+45.00%)
May 12, 2017 0.0400 0.0400 0.0400 0.0400 8,530 -0.01(-22.93%)
May 10, 2017 0.0519 0.0519 0.0519 0 -0.00(-1.52%)
May 09, 2017 0.0527 0.0527 0.0527 0.0527 2,000 +0.00(+0.19%)
May 08, 2017 0.0590 0.0590 0.0526 0.0526 10,000 -0.01(-10.85%)
May 05, 2017 0.0590 0.0590 0.0590 0.0590 8,000 -0.01(-8.39%)
May 04, 2017 0.0550 0.0644 0.0420 0.0644 58,130 -0.00(-2.72%)
May 02, 2017 0.0662 0.0662 0.0662 0 +0.00(+6.77%)
May 01, 2017 0.0620 0.0620 0.0620 0.0620 11,700 -0.01(-7.60%)
Apr 27, 2017 0.0671 0.0671 0.0671 0 -0.01(-13.64%)
Apr 26, 2017 0.0777 0.0777 0.0777 0.0777 5,000 -0.01(-9.87%)
Apr 25, 2017 0.0862 0.0862 0.0862 0.0862 300 +0.02(+21.77%)
Apr 24, 2017 0.0829 0.0829 0.0708 0.0708 6,088 -0.02(-17.67%)
Apr 21, 2017 0.0640 0.0860 0.0640 0.0860 25,175 +0.02(+36.51%)
Apr 19, 2017 0.0630 0.0630 0.0630 0 -0.03(-29.92%)
Apr 18, 2017 0.0914 0.0914 0.0899 0.0899 410 +0.00(+3.07%)
Apr 17, 2017 0.0872 0.0872 0.0872 0.0872 305 +0.02(+28.26%)
Apr 13, 2017 0.0999 0.0999 0.0680 0.0680 100,300 -0.00(-1.38%)
Apr 11, 2017 0.0689 0.0689 0.0689 0 -0.03(-30.98%)
Apr 10, 2017 0.0890 0.0999 0.0700 0.0999 41,300 +0.03(+38.75%)
Apr 07, 2017 0.0720 0.0720 0.0720 0.0720 1,720 -0.02(-19.10%)
Apr 06, 2017 0.0818 0.0932 0.0724 0.0890 74,819 -0.03(-23.08%)
Apr 05, 2017 0.1000 0.1157 0.0864 0.1157 38,950 -0.00(-1.87%)
Apr 04, 2017 0.1400 0.1400 0.1000 0.1179 21,286 +0.02(+15.08%)
Apr 03, 2017 0.0861 0.1185 0.0861 0.1024 30,600 -0.04(-26.82%)
Mar 31, 2017 0.1400 0.1400 0.1400 0.1400 300 +0.03(+29.99%)
Mar 29, 2017 0.1077 0.1077 0.1077 0 -0.04(-27.23%)
Mar 28, 2017 0.1000 0.1480 0.1000 0.1480 42,600 -0.00(-0.60%)
Mar 27, 2017 0.1500 0.1500 0.0900 0.1489 13,000 +0.03(+25.13%)
Mar 24, 2017 0.1400 0.1500 0.0820 0.1190 52,100 -0.02(-15.00%)
Mar 23, 2017 0.0800 0.1400 0.0800 0.1400 4,950 +0.00(+0.00%)
Mar 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.07%)
Mar 20, 2017 0.1399 0.1399 0.1399 0.1399 5,750 +0.00(+0.00%)
Mar 17, 2017 0.1399 0.1399 0.1399 0.1399 600 +0.07(+99.86%)
Mar 16, 2017 0.1490 0.1490 0.0700 0.0700 5,275 -0.08(-52.51%)
Mar 15, 2017 0.1474 0.1474 0.1474 0.1474 300 -0.01(-6.05%)
Mar 14, 2017 0.1250 0.1569 0.1100 0.1569 17,708 -0.00(-1.88%)
Mar 13, 2017 0.1599 0.1599 0.1599 0.1599 600 +0.00(+0.00%)
Mar 10, 2017 0.1250 0.1599 0.1100 0.1599 6,100 +0.00(+2.17%)
Mar 08, 2017 0.1565 0.1565 0.1565 0 -0.02(-12.96%)
Mar 06, 2017 0.1798 0.1798 0.1798 0 +0.05(+43.27%)
Mar 03, 2017 0.1255 0.1255 0.1255 0.1255 3,000 -0.05(-30.24%)
Mar 02, 2017 0.1799 0.1799 0.1799 0.1799 8,277 -0.01(-3.28%)
Feb 28, 2017 0.1860 0.1860 0.1860 0 +0.03(+16.25%)
Feb 24, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Feb 23, 2017 0.1100 0.1900 0.1100 0.1900 5,500 +0.01(+3.34%)
Feb 22, 2017 0.1839 0.1839 0.1839 0.1839 1,500 -0.01(-5.18%)
Feb 21, 2017 0.1500 0.1989 0.1278 0.1939 113,550 -0.01(-2.56%)
Feb 17, 2017 0.1990 0.1990 0.1990 0 +0.04(+24.38%)
Feb 16, 2017 0.1510 0.1810 0.1482 0.1600 54,500 -0.09(-35.97%)
Feb 15, 2017 0.2499 0.2499 0.2499 0.2499 1,600 -0.01(-3.10%)
Feb 13, 2017 0.2579 0.2579 0.2579 0 +0.05(+26.96%)
Feb 10, 2017 0.2090 0.2090 0.1797 0.2031 13,300 -0.01(-3.27%)
Feb 09, 2017 0.1255 0.2100 0.1255 0.2100 5,692 +0.06(+39.17%)
Feb 08, 2017 0.1105 0.2100 0.1105 0.1509 1,600 -0.07(-31.41%)
Feb 07, 2017 0.1520 0.2200 0.1520 0.2200 2,575 -0.01(-2.22%)
Feb 06, 2017 0.1520 0.2250 0.1515 0.2250 22,850 +0.02(+12.50%)
Feb 03, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Feb 01, 2017 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jan 31, 2017 0.2300 0.2490 0.2300 0.2300 19,425 -0.04(-14.75%)
Jan 30, 2017 0.2020 0.2980 0.2020 0.2698 4,478 +0.05(+22.64%)
Jan 27, 2017 0.2001 0.2200 0.2000 0.2200 44,000 +0.02(+8.86%)
Jan 26, 2017 0.2230 0.3250 0.2020 0.2021 30,600 -0.02(-9.05%)
Jan 25, 2017 0.3320 0.3350 0.2222 0.2222 28,900 -0.13(-36.33%)
Jan 24, 2017 0.3400 0.3500 0.3400 0.3490 25,820 -0.04(-10.51%)
Jan 23, 2017 0.3000 0.3900 0.3000 0.3900 13,500 +0.10(+34.48%)
Jan 20, 2017 0.2100 0.2900 0.2100 0.2900 10,727 -0.00(-0.85%)
Jan 19, 2017 0.2700 0.3000 0.2501 0.2925 41,652 +0.05(+21.87%)
Jan 18, 2017 0.2400 0.2400 0.2400 0.2400 10,000 -0.04(-13.98%)
Jan 13, 2017 0.2790 0.2790 0.2790 0 +0.02(+7.31%)
Jan 12, 2017 0.2600 0.2600 0.2600 0.2600 2,525 -0.01(-1.89%)
Jan 11, 2017 0.2900 0.2900 0.2020 0.2650 12,607 -0.02(-8.30%)
Jan 09, 2017 0.2890 0.2890 0.2890 0 +0.03(+11.15%)
Jan 06, 2017 0.2600 0.2600 0.2600 0.2600 23,501 +0.00(+0.00%)
Jan 05, 2017 0.2600 0.2600 0.2600 0.2600 2,695 -0.03(-10.34%)
Jan 04, 2017 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Jan 03, 2017 0.3000 0.3000 0.3000 0.3000 700 +0.00(+0.00%)
Dec 29, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 28, 2016 0.3000 0.3000 0.3000 0.3000 16,552 -0.03(-9.37%)
Dec 27, 2016 0.3310 0.3310 0.3310 0.3310 1,000 -0.02(-5.43%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 22, 2016 0.3500 0.3500 0.3500 0.3500 200 +0.13(+59.09%)
Dec 21, 2016 0.2050 0.2200 0.2050 0.2200 22,001 -0.18(-45.00%)
Dec 20, 2016 0.4000 0.4000 0.4000 0.4000 300 +0.20(+100.00%)
Dec 19, 2016 0.3500 0.3500 0.1670 0.2000 12,475 -0.20(-50.00%)
Dec 09, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 07, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 06, 2016 0.4000 0.4200 0.3600 0.4000 28,503 -0.02(-4.76%)
Dec 05, 2016 0.3040 0.4200 0.3040 0.4200 17,703 +0.17(+68.00%)
Dec 02, 2016 0.2800 0.2900 0.2500 0.2500 35,709 -0.01(-3.85%)
Dec 01, 2016 0.2210 0.2900 0.2210 0.2600 57,750 -0.03(-10.03%)
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%)
Sep 01, 2016 0.7750 0.9250 0.7100 0.8900 28,660 -0.05(-5.32%)
Aug 31, 2016 0.9100 0.9400 0.9000 0.9400 5,487 +0.04(+4.44%)
Aug 30, 2016 0.9200 0.9200 0.8100 0.9000 10,121 -0.07(-7.69%)
Aug 29, 2016 0.8150 0.9750 0.8100 0.9750 4,464 +0.03(+2.63%)
Aug 26, 2016 0.8466 1.000 0.8466 0.9500 24,766 +0.09(+10.47%)
Aug 25, 2016 0.8699 0.8700 0.8600 0.8600 6,279 +0.02(+2.75%)
Aug 24, 2016 0.8600 0.8601 0.8370 0.8370 6,327 -0.13(-13.71%)
Aug 23, 2016 0.9500 0.9700 0.9500 0.9700 8,903 +0.02(+2.11%)
Aug 22, 2016 0.8800 0.9500 0.8500 0.9500 25,777 +0.05(+5.71%)
Aug 19, 2016 1.060 1.060 0.7600 0.8987 25,165 -0.18(-16.79%)
Aug 18, 2016 1.000 1.080 1.000 1.080 38,119 +0.06(+5.88%)
Aug 17, 2016 1.070 1.070 0.7600 1.020 48,022 -0.06(-5.56%)
Aug 16, 2016 0.8930 1.080 0.8930 1.080 113,490 +0.19(+20.67%)
Aug 15, 2016 0.8385 0.8950 0.8100 0.8950 16,757 +0.00(+0.22%)
Aug 12, 2016 0.7600 0.8960 0.4000 0.8930 65,085 +0.04(+4.44%)
Aug 11, 2016 0.8450 0.8550 0.7600 0.8550 44,077 +0.04(+4.27%)
Aug 10, 2016 0.8700 0.8700 0.8024 0.8200 16,205 -0.03(-3.53%)
Aug 09, 2016 0.7500 0.8500 0.7500 0.8500 98,577 +0.13(+18.06%)
Aug 08, 2016 0.7160 0.7200 0.7160 0.7200 32,787 +0.01(+0.70%)
Aug 05, 2016 0.7100 0.7150 0.7100 0.7150 40,446 +0.02(+2.14%)
Aug 04, 2016 0.7200 0.7200 0.7000 0.7000 6,225 -0.15(-17.65%)
Aug 03, 2016 0.8500 0.8500 0.8500 0.8500 1,100 -0.03(-3.08%)
Aug 02, 2016 0.8770 0.8770 0.8770 0.8770 5,560 -0.00(-0.11%)
Aug 01, 2016 0.8700 0.8780 0.8700 0.8780 28,466 +0.03(+3.91%)
Jul 29, 2016 0.7800 0.8450 0.7800 0.8450 20,023 +0.04(+4.60%)
Jul 28, 2016 0.8250 0.8550 0.8000 0.8078 17,550 -0.02(-2.08%)
Jul 27, 2016 0.8500 0.8500 0.8250 0.8250 7,162 -0.03(-3.51%)
Jul 26, 2016 0.8550 0.8550 0.8550 0.8550 5,715 -0.01(-0.58%)
Jul 25, 2016 0.8450 0.8600 0.8100 0.8600 9,500 +0.02(+1.78%)
Jul 22, 2016 0.8300 0.8450 0.8300 0.8450 60,386 +0.02(+1.81%)
Jul 21, 2016 0.8300 0.8300 0.8300 0.8300 6,100 +0.00(+0.00%)
Jul 20, 2016 0.7900 0.8300 0.7900 0.8300 650 +0.04(+5.06%)
Jul 15, 2016 0.7900 0.7900 0.7900 0 -0.09(-10.23%)
Jun 29, 2016 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Jun 28, 2016 0.8400 0.8400 0.8400 0.8400 2,142 -0.03(-3.45%)
Jun 27, 2016 0.8600 0.8700 0.1150 0.8700 9,600 +0.01(+1.16%)
Jun 15, 2016 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Jun 13, 2016 0.8300 0.8300 0.8300 0 -0.05(-5.68%)
Jun 10, 2016 0.8400 0.8800 0.8400 0.8800 13,477 +0.03(+3.53%)
Jun 09, 2016 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Jun 08, 2016 0.8500 0.8500 0.8500 0.8500 2,789 +0.03(+3.66%)
Jun 07, 2016 0.8000 0.8200 0.8000 0.8200 6,750 +0.03(+3.80%)
Jun 03, 2016 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
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.