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 (%)
Nov 30, 2022 0.4299 0.4300 0.3650 0.4000 55,675 -0.03(-6.91%)
Nov 29, 2022 0.4800 0.4800 0.3960 0.4297 57,178 -0.00(-0.07%)
Nov 28, 2022 0.4759 0.4759 0.4000 0.4300 40,610 -0.07(-14.00%)
Nov 25, 2022 0.5170 0.5170 0.4500 0.5000 27,168 +0.00(+0.00%)
Nov 23, 2022 0.5000 0.5199 0.4460 0.5000 161,451 +0.00(+0.00%)
Nov 22, 2022 0.4494 0.5000 0.4320 0.5000 122,295 +0.06(+13.64%)
Nov 21, 2022 0.5025 0.5025 0.4300 0.4400 73,197 -0.06(-11.56%)
Nov 18, 2022 0.5496 0.5600 0.4700 0.4975 262,951 -0.10(-17.07%)
Nov 17, 2022 0.6050 0.6200 0.5320 0.5999 62,900 -0.02(-3.24%)
Nov 16, 2022 0.6900 0.6900 0.5700 0.6200 172,594 -0.07(-10.14%)
Nov 15, 2022 0.7000 0.7200 0.6399 0.6900 71,260 -0.01(-1.43%)
Nov 14, 2022 0.6100 0.7100 0.5650 0.7000 209,744 +0.09(+14.75%)
Nov 11, 2022 0.6000 0.6500 0.5200 0.6100 185,370 +0.03(+5.17%)
Nov 10, 2022 0.5555 0.6000 0.5000 0.5800 87,524 +0.02(+3.20%)
Nov 09, 2022 0.5053 0.5620 0.5000 0.5620 100,350 +0.05(+9.13%)
Nov 08, 2022 0.4305 0.5150 0.4200 0.5150 126,994 +0.07(+14.44%)
Nov 07, 2022 0.3900 0.4500 0.3900 0.4500 36,356 +0.00(+0.00%)
Nov 04, 2022 0.4000 0.4500 0.3720 0.4500 78,538 +0.07(+16.88%)
Nov 03, 2022 0.4100 0.4350 0.3850 0.3850 47,378 -0.05(-11.49%)
Nov 02, 2022 0.4400 0.4400 0.4100 0.4350 8,176 +0.02(+3.69%)
Nov 01, 2022 0.4190 0.4370 0.4010 0.4195 29,528 -0.00(-0.05%)
Oct 31, 2022 0.4590 0.4590 0.4000 0.4197 40,151 -0.01(-1.25%)
Oct 28, 2022 0.4480 0.4590 0.4100 0.4250 42,316 -0.01(-3.30%)
Oct 27, 2022 0.4950 0.4950 0.4200 0.4395 35,453 -0.06(-11.21%)
Oct 26, 2022 0.4720 0.4950 0.4711 0.4950 63,681 -0.00(-0.40%)
Oct 25, 2022 0.3955 0.4980 0.3737 0.4970 242,350 +0.10(+25.89%)
Oct 24, 2022 0.3900 0.4000 0.3520 0.3948 398,525 -0.00(-0.55%)
Oct 21, 2022 0.4500 0.4550 0.3960 0.3970 122,652 -0.04(-10.18%)
Oct 20, 2022 0.4700 0.5200 0.3660 0.4420 412,294 -0.08(-15.81%)
Oct 19, 2022 0.5350 0.5350 0.4601 0.5250 69,847 +0.00(+0.00%)
Oct 18, 2022 0.5800 0.5800 0.5100 0.5250 122,437 -0.03(-4.55%)
Oct 17, 2022 0.5840 0.6400 0.5200 0.5500 20,474 -0.03(-5.98%)
Oct 14, 2022 0.6050 0.6050 0.5000 0.5850 75,600 -0.02(-2.50%)
Oct 13, 2022 0.4750 0.6400 0.4300 0.6000 248,300 +0.17(+39.53%)
Oct 12, 2022 0.3900 0.4598 0.3581 0.4300 182,667 +0.06(+16.22%)
Oct 11, 2022 0.4699 0.4799 0.3600 0.3700 630,199 -0.08(-18.16%)
Oct 10, 2022 0.5000 0.5800 0.4520 0.4521 208,804 -0.13(-22.05%)
Oct 07, 2022 0.6700 0.6800 0.4900 0.5800 493,837 -0.10(-14.07%)
Oct 06, 2022 0.6500 0.7400 0.6210 0.6750 140,363 +0.03(+3.85%)
Oct 05, 2022 0.7800 0.8000 0.6370 0.6500 562,952 -0.13(-16.67%)
Oct 04, 2022 0.7600 0.8449 0.7000 0.7800 865,496 +0.03(+3.86%)
Oct 03, 2022 0.6500 0.7670 0.6200 0.7510 570,814 +0.11(+17.34%)
Sep 30, 2022 0.6200 0.6790 0.5250 0.6400 400,901 +0.02(+3.23%)
Sep 29, 2022 0.6490 0.6490 0.4000 0.6200 773,005 -0.01(-1.27%)
Sep 28, 2022 0.4920 0.6750 0.4600 0.6280 1,208,039 +0.16(+33.05%)
Sep 27, 2022 0.3890 0.4740 0.3800 0.4720 799,089 +0.09(+22.28%)
Sep 26, 2022 0.3425 0.3900 0.3110 0.3860 426,316 +0.06(+17.36%)
Sep 23, 2022 0.2965 0.3510 0.2950 0.3289 813,756 +0.03(+10.93%)
Sep 22, 2022 0.2500 0.3000 0.2004 0.2965 332,317 +0.06(+24.84%)
Sep 21, 2022 0.2400 0.2500 0.2100 0.2375 77,128 -0.01(-3.02%)
Sep 20, 2022 0.2452 0.2472 0.2200 0.2449 192,150 -0.01(-2.04%)
Sep 19, 2022 0.2520 0.2680 0.2410 0.2500 156,703 -0.02(-6.16%)
Sep 16, 2022 0.2685 0.2685 0.2500 0.2664 80,162 -0.00(-0.15%)
Sep 15, 2022 0.3100 0.3100 0.2460 0.2668 146,762 -0.01(-4.71%)
Sep 14, 2022 0.3100 0.3300 0.2700 0.2800 214,209 -0.01(-3.78%)
Sep 13, 2022 0.2950 0.3390 0.2900 0.2910 454,536 -0.01(-1.69%)
Sep 12, 2022 0.2799 0.2999 0.2700 0.2960 470,150 +0.03(+9.67%)
Sep 09, 2022 0.1911 0.3090 0.1911 0.2699 605,357 +0.04(+17.35%)
Sep 08, 2022 0.2300 0.2300 0.1900 0.2300 290,915 +0.00(+0.00%)
Sep 07, 2022 0.2000 0.2380 0.2000 0.2300 103,173 +0.02(+8.75%)
Sep 06, 2022 0.2400 0.2500 0.2000 0.2115 172,530 +0.01(+5.80%)
Sep 02, 2022 0.1750 0.1999 0.1750 0.1999 85,126 +0.01(+5.27%)
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.