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

Theglobe.com Inc (OP: TGLO )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Oct 29, 2021 0.1005 0.1250 0.1000 0.1247 13,358 -0.00(-0.24%)
Oct 28, 2021 0.1300 0.1460 0.1250 0.1250 13,598 -0.02(-14.38%)
Oct 27, 2021 0.1251 0.1490 0.1251 0.1460 18,825 +0.01(+4.58%)
Oct 26, 2021 0.1450 0.1396 43,283 -0.01(-3.72%)
Oct 25, 2021 0.1300 0.1450 0.1181 0.1450 61,811 +0.01(+7.41%)
Oct 22, 2021 0.1350 0.1500 0.1190 0.1350 16,850 +0.00(+0.00%)
Oct 21, 2021 0.1332 0.1500 0.1150 0.1350 41,638 -0.02(-12.34%)
Oct 20, 2021 0.1485 0.1550 0.1190 0.1540 19,974 +0.01(+3.36%)
Oct 19, 2021 0.1375 0.1500 0.1375 0.1490 104,896 +0.01(+6.43%)
Oct 18, 2021 0.1110 0.1450 0.1110 0.1400 17,578 +0.01(+7.69%)
Oct 15, 2021 0.1175 0.1300 0.1150 0.1300 49,645 +0.01(+9.24%)
Oct 14, 2021 0.1070 0.1200 0.1050 0.1190 107,845 +0.00(+0.00%)
Oct 13, 2021 0.1200 0.1200 0.1068 0.1190 15,531 -0.00(-0.75%)
Oct 12, 2021 0.1200 0.1200 0.1074 0.1199 25,051 +0.00(+1.61%)
Oct 11, 2021 0.1100 0.1200 0.1002 0.1180 40,216 +0.01(+9.26%)
Oct 08, 2021 0.1000 0.1100 0.0999 0.1080 111,206 +0.01(+8.00%)
Oct 07, 2021 0.0925 0.1000 0.0900 0.1000 168,132 +0.01(+11.11%)
Oct 06, 2021 0.0900 0.0900 0.0835 0.0900 52,717 +0.01(+10.84%)
Oct 05, 2021 0.0836 0.0900 0.0798 0.0812 25,865 +0.00(+0.00%)
Oct 04, 2021 0.0900 0.0900 0.0801 0.0812 55,074 -0.00(-4.47%)
Oct 01, 2021 0.0885 0.0900 0.0850 0.0850 1,605 -0.00(-5.56%)
Sep 30, 2021 0.0900 0.0900 0.0755 0.0900 54,687 +0.01(+6.13%)
Sep 29, 2021 0.0874 0.0874 0.0688 0.0848 25,116 -0.01(-5.78%)
Sep 28, 2021 0.0874 0.0900 0.0715 0.0900 27,236 +0.01(+19.52%)
Sep 27, 2021 0.0784 0.0850 0.0753 0.0753 11,080 -0.01(-10.57%)
Sep 24, 2021 0.0842 0.0842 0.0842 0.0842 10,101 -0.00(-0.12%)
Sep 23, 2021 0.0900 0.0900 0.0780 0.0843 12,127 -0.01(-6.33%)
Sep 22, 2021 0.0900 0.0900 0.0757 0.0900 6,430 +0.00(+5.88%)
Sep 21, 2021 0.0750 0.0850 0.0750 0.0850 45,090 +0.01(+18.06%)
Sep 20, 2021 0.0750 0.0750 0.0700 0.0720 102,420 -0.00(-3.23%)
Sep 17, 2021 0.0700 0.0750 0.0700 0.0744 25,895 -0.00(-0.80%)
Sep 16, 2021 0.0675 0.0750 0.0610 0.0750 67,786 +0.01(+15.74%)
Sep 15, 2021 0.0602 0.0648 0.0602 0.0648 15,700 -0.00(-0.31%)
Sep 14, 2021 0.0746 0.0746 0.0602 0.0650 47,468 -0.00(-6.07%)
Sep 13, 2021 0.0737 0.0737 0.0737 0.0692 31,473 +0.00(+6.46%)
Sep 10, 2021 0.0600 0.0800 0.0551 0.0650 39,245 +0.00(+0.00%)
Sep 09, 2021 0.0694 0.0696 0.0600 0.0650 37,331 -0.00(-6.61%)
Sep 08, 2021 0.0800 0.0800 0.0561 0.0696 36,526 +0.01(+25.86%)
Sep 07, 2021 0.0690 0.0849 0.0553 0.0553 194,387 -0.03(-36.87%)
Sep 03, 2021 0.0877 0.0878 0.0789 0.0876 33,960 +0.01(+9.50%)
Sep 02, 2021 0.0876 0.0878 0.0650 0.0800 35,476 -0.01(-8.68%)
Sep 01, 2021 0.0754 0.0876 0.0656 0.0876 2,852 -0.00(-0.45%)
Aug 31, 2021 0.0890 0.0891 0.0650 0.0880 159,915 -0.00(-1.35%)
Aug 30, 2021 0.0792 0.0892 0.0792 0.0892 615 +0.00(+0.22%)
Aug 27, 2021 0.0890 0.0890 0.0890 0.0890 360 -0.00(-0.22%)
Aug 26, 2021 0.0892 0.0892 0.0682 0.0892 1,200 -0.00(-0.45%)
Aug 25, 2021 0.0662 0.0896 0.0662 0.0896 7,101 -0.00(-0.33%)
Aug 24, 2021 0.0900 0.0900 0.0780 0.0899 1,431 +0.02(+36.21%)
Aug 23, 2021 0.0731 0.0900 0.0656 0.0660 99,859 -0.02(-19.02%)
Aug 20, 2021 0.1000 0.1000 0.0700 0.0815 22,518 -0.02(-18.42%)
Aug 19, 2021 0.0800 0.0999 0.0726 0.0999 7,829 +0.00(+0.00%)
Aug 18, 2021 0.0950 0.0999 0.0740 0.0999 23,060 +0.02(+19.35%)
Aug 17, 2021 0.0999 0.0999 0.0735 0.0837 13,299 -0.02(-16.13%)
Aug 16, 2021 0.0998 0.0998 0.0998 0.0998 2,760 +0.00(+0.00%)
Aug 13, 2021 0.0708 0.1000 0.0708 0.0998 16,020 -0.00(-0.10%)
Aug 12, 2021 0.0750 0.0999 0.0708 0.0999 19,081 +0.01(+11.37%)
Aug 11, 2021 0.0897 0.0897 0.0897 0.0897 1,012 -0.00(-0.11%)
Aug 10, 2021 0.1000 0.1000 0.0750 0.0898 28,250 +0.00(+0.90%)
Aug 09, 2021 0.1040 0.1040 0.0800 0.0890 67,766 -0.01(-11.88%)
Aug 06, 2021 0.0854 0.1020 0.0750 0.1010 44,444 +0.01(+12.35%)
Aug 05, 2021 0.0948 0.0999 0.0800 0.0899 78,082 -0.01(-10.01%)
Aug 04, 2021 0.0989 0.0999 0.0900 0.0999 14,099 +0.00(+2.15%)
Aug 03, 2021 0.0999 0.0999 0.0810 0.0978 13,478 -0.00(-2.00%)
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.