Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theglobe.com Inc (OP: TGLO )

0.1550 +0.0140 (+9.93%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 28, 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 (%)
Jan 31, 2020 0.0348 0.0480 0.0348 0.0480 110,500 +0.01(+11.63%)
Jan 30, 2020 0.0375 0.0430 0.0375 0.0430 760 +0.00(+0.00%)
Jan 29, 2020 0.0439 0.0439 0.0301 0.0430 10,620 +0.01(+16.22%)
Jan 28, 2020 0.0366 0.0430 0.0310 0.0370 26,367 -0.01(-13.95%)
Jan 27, 2020 0.0420 0.0430 0.0365 0.0430 62,376 -0.00(-7.92%)
Jan 24, 2020 0.0420 0.0467 0.0386 0.0467 20,500 +0.00(+11.19%)
Jan 23, 2020 0.0312 0.0420 0.0312 0.0420 16,344 +0.00(+2.44%)
Jan 22, 2020 0.0360 0.0410 0.0310 0.0410 21,950 +0.00(+12.95%)
Jan 21, 2020 0.0363 0.0414 0.0305 0.0363 2,640 -0.01(-13.37%)
Jan 17, 2020 0.0419 0.0420 0.0302 0.0419 82,000 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0419 0.0300 0.0419 99,510 +0.00(+13.24%)
Jan 15, 2020 0.0400 0.0400 0.0340 0.0370 10,161 +0.00(+11.11%)
Jan 14, 2020 0.0299 0.0400 0.0299 0.0333 44,849 -0.00(-5.13%)
Jan 13, 2020 0.0390 0.0400 0.0301 0.0351 153,243 -0.00(-10.00%)
Jan 10, 2020 0.0320 0.0390 0.0300 0.0390 30,500 +0.00(+8.33%)
Jan 09, 2020 0.0360 0.0360 0.0360 0.0360 39,909 +0.00(+0.00%)
Jan 08, 2020 0.0360 0.0360 0.0360 0.0360 276 +0.00(+0.28%)
Jan 07, 2020 0.0256 0.0360 0.0255 0.0359 25,266 -0.00(-0.28%)
Jan 06, 2020 0.0349 0.0360 0.0255 0.0360 23,600 +0.00(+0.28%)
Jan 03, 2020 0.0255 0.0372 0.0255 0.0359 45,300 +0.01(+38.61%)
Jan 02, 2020 0.0261 0.0360 0.0255 0.0259 5,560 -0.01(-26.84%)
Dec 31, 2019 0.0360 0.0389 0.0261 0.0354 56,400 +0.00(+1.43%)
Dec 30, 2019 0.0349 0.0350 0.0256 0.0349 18,550 +0.00(+0.29%)
Dec 27, 2019 0.0249 0.0349 0.0249 0.0348 26,300 +0.01(+17.97%)
Dec 26, 2019 0.0339 0.0339 0.0253 0.0295 20,290 -0.00(-13.24%)
Dec 24, 2019 0.0252 0.0340 0.0252 0.0340 10,400 +0.01(+34.92%)
Dec 23, 2019 0.0252 0.0350 0.0252 0.0252 2,300 -0.01(-27.79%)
Dec 20, 2019 0.0350 0.0350 0.0252 0.0349 6,600 -0.00(-0.29%)
Dec 19, 2019 0.0330 0.0350 0.0300 0.0350 31,185 +0.00(+7.69%)
Dec 18, 2019 0.0325 0.0325 0.0251 0.0325 98,043 -0.00(-8.45%)
Dec 17, 2019 0.0298 0.0355 0.0298 0.0355 976 +0.00(+0.00%)
Dec 16, 2019 0.0355 0.0355 0.0296 0.0355 13,160 +0.01(+18.33%)
Dec 13, 2019 0.0300 0.0300 0.0300 0.0300 71,200 -0.01(-14.29%)
Dec 12, 2019 0.0311 0.0350 0.0300 0.0350 76,600 -0.00(-5.41%)
Dec 11, 2019 0.0355 0.0375 0.0265 0.0370 60,246 -0.00(-1.60%)
Dec 10, 2019 0.0321 0.0376 0.0321 0.0376 26,925 +0.01(+17.13%)
Dec 09, 2019 0.0350 0.0360 0.0321 0.0321 11,200 -0.00(-8.29%)
Dec 06, 2019 0.0321 0.0360 0.0321 0.0350 19,300 +0.00(+5.11%)
Dec 05, 2019 0.0333 0.0370 0.0333 0.0333 100,182 -0.00(-9.26%)
Dec 04, 2019 0.0333 0.0367 0.0333 0.0367 5,190 +0.00(+9.55%)
Dec 03, 2019 0.0333 0.0370 0.0333 0.0335 34,970 -0.00(-9.46%)
Dec 02, 2019 0.0390 0.0390 0.0348 0.0370 146,950 +0.00(+0.00%)
Nov 29, 2019 0.0370 0.0370 0.0318 0.0370 55,500 +0.00(+0.00%)
Nov 27, 2019 0.0349 0.0380 0.0318 0.0370 24,700 -0.00(-2.63%)
Nov 26, 2019 0.0380 0.0380 0.0318 0.0380 12,832 +0.00(+0.00%)
Nov 25, 2019 0.0318 0.0390 0.0318 0.0380 39,140 -0.00(-2.56%)
Nov 22, 2019 0.0340 0.0390 0.0340 0.0390 62,600 -0.00(-2.50%)
Nov 21, 2019 0.0400 0.0410 0.0325 0.0400 115,732 +0.00(+1.27%)
Nov 20, 2019 0.0303 0.0395 0.0290 0.0395 76,871 +0.01(+23.05%)
Nov 19, 2019 0.0300 0.0321 0.0285 0.0321 55,889 +0.00(+0.31%)
Nov 18, 2019 0.0300 0.0328 0.0300 0.0320 48,360 -0.00(-2.44%)
Nov 15, 2019 0.0328 0.0328 0.0328 0.0328 4,900 +0.00(+9.33%)
Nov 13, 2019 0.0300 0.0300 0.0300 0 -0.00(-5.96%)
Nov 12, 2019 0.0317 0.0328 0.0292 0.0319 156,698 +0.00(+0.63%)
Nov 11, 2019 0.0313 0.0317 0.0290 0.0317 27,860 +0.00(+5.67%)
Nov 08, 2019 0.0315 0.0315 0.0300 0.0300 40,300 -0.00(-4.76%)
Nov 07, 2019 0.0280 0.0315 0.0277 0.0315 66,430 +0.00(+0.00%)
Nov 06, 2019 0.0250 0.0315 0.0250 0.0315 49,501 +0.00(+3.96%)
Nov 05, 2019 0.0300 0.0303 0.0256 0.0303 38,950 -0.00(-7.62%)
Nov 04, 2019 0.0325 0.0378 0.0232 0.0328 1,186,150 -0.01(-16.75%)
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.