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 (%)
Dec 31, 2020 0.0800 0.0800 0.0800 260,386 -0.01(-6.98%)
Dec 30, 2020 0.0840 0.0880 0.0635 0.0860 260,386 -0.01(-14.00%)
Dec 29, 2020 0.1150 0.1150 0.0840 0.1000 145,406 -0.01(-9.09%)
Dec 28, 2020 0.1050 0.1150 0.0900 0.1100 121,455 +0.01(+10.00%)
Dec 24, 2020 0.0900 0.1100 0.0762 0.1000 313,000 +0.01(+11.11%)
Dec 23, 2020 0.0900 0.0900 0.0761 0.0900 313,450 +0.00(+0.00%)
Dec 22, 2020 0.0900 0.0900 0.0735 0.0900 59,722 +0.00(+0.00%)
Dec 21, 2020 0.0725 0.0900 0.0689 0.0900 354,981 +0.02(+28.57%)
Dec 18, 2020 0.0652 0.0700 0.0652 0.0700 25,900 +0.00(+0.00%)
Dec 17, 2020 0.0700 0.0700 0.0651 0.0700 48,300 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0700 0.0601 0.0700 239,677 +0.01(+7.69%)
Dec 15, 2020 0.0600 0.0650 0.0500 0.0650 518,562 +0.01(+18.18%)
Dec 14, 2020 0.0500 0.0550 0.0494 0.0550 176,197 +0.00(+10.00%)
Dec 11, 2020 0.0500 0.0500 0.0401 0.0500 435,400 +0.00(+8.70%)
Dec 10, 2020 0.0390 0.0500 0.0390 0.0460 51,541 +0.00(+2.22%)
Dec 09, 2020 0.0500 0.0500 0.0390 0.0450 223,961 -0.00(-6.44%)
Dec 08, 2020 0.0449 0.0500 0.0449 0.0481 224,447 +0.00(+7.37%)
Dec 07, 2020 0.0350 0.0448 0.0350 0.0448 6,294 +0.00(+5.41%)
Dec 04, 2020 0.0408 0.0425 0.0391 0.0425 8,100 +0.00(+0.00%)
Dec 03, 2020 0.0450 0.0450 0.0390 0.0425 46,081 -0.00(-3.19%)
Dec 02, 2020 0.0390 0.0443 0.0390 0.0439 184,732 -0.00(-0.90%)
Dec 01, 2020 0.0455 0.0455 0.0390 0.0443 738 -0.00(-2.42%)
Nov 30, 2020 0.0490 0.0500 0.0322 0.0454 105,975 -0.00(-3.40%)
Nov 27, 2020 0.0435 0.0499 0.0435 0.0470 26,100 -0.00(-6.00%)
Nov 25, 2020 0.0480 0.0500 0.0455 0.0500 46,900 +0.00(+4.17%)
Nov 24, 2020 0.0480 0.0480 0.0416 0.0480 29,020 -0.00(-4.00%)
Nov 23, 2020 0.0498 0.0500 0.0411 0.0500 40,610 +0.00(+0.20%)
Nov 20, 2020 0.0499 0.0499 0.0499 0.0499 100 -0.00(-0.20%)
Nov 19, 2020 0.0457 0.0500 0.0450 0.0500 67,216 +0.00(+0.00%)
Nov 18, 2020 0.0520 0.0520 0.0500 0.0500 616 +0.00(+0.20%)
Nov 17, 2020 0.0480 0.0500 0.0461 0.0499 117,349 +0.00(+4.39%)
Nov 16, 2020 0.0416 0.0480 0.0416 0.0478 19,822 -0.00(-0.42%)
Nov 13, 2020 0.0470 0.0480 0.0419 0.0480 33,100 +0.00(+2.13%)
Nov 12, 2020 0.0470 0.0470 0.0411 0.0470 25,963 +0.00(+0.00%)
Nov 11, 2020 0.0421 0.0470 0.0421 0.0470 29,120 +0.00(+0.00%)
Nov 10, 2020 0.0470 0.0470 0.0470 0.0470 11,300 +0.00(+0.00%)
Nov 09, 2020 0.0364 0.0470 0.0364 0.0470 63,038 +0.00(+0.00%)
Nov 06, 2020 0.0405 0.0475 0.0405 0.0470 72,200 -0.00(-1.67%)
Nov 05, 2020 0.0443 0.0478 0.0443 0.0478 1,310 -0.00(-4.40%)
Nov 04, 2020 0.0311 0.0500 0.0311 0.0500 8,700 +0.00(+0.40%)
Nov 03, 2020 0.0500 0.0500 0.0419 0.0498 6,584 -0.00(-0.40%)
Nov 02, 2020 0.0402 0.0500 0.0361 0.0500 73,838 +0.01(+12.87%)
Oct 30, 2020 0.0365 0.0443 0.0347 0.0443 48,600 +0.00(+0.00%)
Oct 29, 2020 0.0367 0.0443 0.0367 0.0443 3,360 +0.00(+0.00%)
Oct 28, 2020 0.0412 0.0443 0.0412 0.0443 840 -0.00(-2.42%)
Oct 27, 2020 0.0405 0.0454 0.0395 0.0454 49,592 +0.01(+13.78%)
Oct 26, 2020 0.0432 0.0432 0.0371 0.0399 10,690 -0.00(-0.25%)
Oct 23, 2020 0.0434 0.0466 0.0400 0.0400 50,400 -0.01(-14.35%)
Oct 22, 2020 0.0500 0.0500 0.0414 0.0467 77,947 -0.00(-6.60%)
Oct 20, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 19, 2020 0.0356 0.0530 0.0356 0.0450 5,195 -0.01(-16.67%)
Oct 16, 2020 0.0323 0.0540 0.0323 0.0540 27,600 +0.01(+13.68%)
Oct 15, 2020 0.0495 0.0548 0.0300 0.0475 195,081 -0.01(-13.48%)
Oct 14, 2020 0.0496 0.0550 0.0496 0.0549 44,101 -0.00(-0.18%)
Oct 13, 2020 0.0500 0.0600 0.0423 0.0550 72,779 +0.00(+10.00%)
Oct 12, 2020 0.0315 0.0500 0.0314 0.0500 281,181 +0.01(+42.86%)
Oct 09, 2020 0.0333 0.0354 0.0311 0.0350 21,600 -0.00(-1.41%)
Oct 08, 2020 0.0355 0.0355 0.0355 0.0355 15,000 +0.00(+0.00%)
Oct 07, 2020 0.0310 0.0355 0.0310 0.0355 35,394 +0.00(+9.23%)
Oct 06, 2020 0.0310 0.0339 0.0310 0.0325 10,853 -0.00(-4.69%)
Oct 05, 2020 0.0345 0.0345 0.0331 0.0341 4,275 -0.00(-2.57%)
Oct 02, 2020 0.0350 0.0350 0.0350 0.0350 12,900 -0.00(-6.67%)
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.