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 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, May 17, 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%)
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.