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 (%)
Feb 28, 2019 0.0480 0.0550 0.0478 0.0535 365,318 +0.01(+24.42%)
Feb 27, 2019 0.0480 0.0480 0.0411 0.0430 47,123 -0.01(-10.42%)
Feb 26, 2019 0.0490 0.0549 0.0410 0.0480 795,999 -0.00(-2.04%)
Feb 25, 2019 0.0501 0.0590 0.0489 0.0490 154,350 -0.01(-16.95%)
Feb 22, 2019 0.0500 0.0600 0.0500 0.0590 54,800 +0.00(+1.72%)
Feb 21, 2019 0.0500 0.0580 0.0500 0.0580 52,700 +0.00(+0.69%)
Feb 20, 2019 0.0500 0.0580 0.0500 0.0576 3,100 -0.00(-0.69%)
Feb 19, 2019 0.0480 0.0599 0.0480 0.0580 412,517 +0.00(+5.45%)
Feb 15, 2019 0.0498 0.0550 0.0480 0.0550 40,200 +0.00(+10.00%)
Feb 14, 2019 0.0485 0.0549 0.0485 0.0500 27,549 -0.00(-3.47%)
Feb 13, 2019 0.0550 0.0550 0.0480 0.0518 151,188 -0.01(-13.67%)
Feb 12, 2019 0.0600 0.0626 0.0539 0.0600 185,200 +0.00(+0.50%)
Feb 11, 2019 0.0636 0.0636 0.0537 0.0597 112,135 -0.00(-4.48%)
Feb 08, 2019 0.0539 0.0635 0.0537 0.0625 43,400 -0.00(-2.19%)
Feb 07, 2019 0.0639 0.0639 0.0526 0.0639 14,000 +0.00(+0.00%)
Feb 06, 2019 0.0563 0.0639 0.0510 0.0639 69,960 +0.00(+6.50%)
Feb 05, 2019 0.0520 0.0600 0.0520 0.0600 21,805 +0.01(+15.38%)
Feb 04, 2019 0.0600 0.0600 0.0520 0.0520 67,583 -0.01(-13.33%)
Feb 01, 2019 0.0600 0.0600 0.0575 0.0600 10,100 +0.00(+4.17%)
Jan 31, 2019 0.0550 0.0576 0.0501 0.0576 70,020 +0.01(+15.20%)
Jan 30, 2019 0.0550 0.0576 0.0500 0.0500 86,972 -0.00(-9.09%)
Jan 29, 2019 0.0517 0.0550 0.0480 0.0550 413,000 -0.00(-8.33%)
Jan 28, 2019 0.0600 0.0600 0.0550 0.0600 154,362 -0.00(-3.23%)
Jan 25, 2019 0.0745 0.0745 0.0430 0.0620 665,300 -0.01(-10.27%)
Jan 24, 2019 0.0620 0.0745 0.0620 0.0691 64,802 -0.00(-1.29%)
Jan 23, 2019 0.0700 0.0700 0.0700 0.0700 5,740 +0.00(+0.14%)
Jan 18, 2019 0.0699 0.0699 0.0699 0 -0.00(-3.59%)
Jan 17, 2019 0.0700 0.0725 0.0700 0.0725 15,264 +0.00(+6.62%)
Jan 16, 2019 0.0700 0.0740 0.0631 0.0680 16,100 -0.00(-1.88%)
Jan 15, 2019 0.0610 0.0700 0.0610 0.0693 53,608 -0.00(-1.00%)
Jan 14, 2019 0.0700 0.0700 0.0615 0.0700 51,368 +0.00(+6.06%)
Jan 11, 2019 0.0660 0.0725 0.0660 0.0660 120,300 -0.01(-8.97%)
Jan 10, 2019 0.0676 0.0725 0.0670 0.0725 11,814 +0.00(+4.62%)
Jan 09, 2019 0.0732 0.0732 0.0660 0.0693 42,022 -0.00(-6.35%)
Jan 08, 2019 0.0740 0.0740 0.0740 0.0740 45,000 +0.01(+12.98%)
Jan 07, 2019 0.0700 0.0732 0.0645 0.0655 71,368 +0.00(+2.34%)
Jan 04, 2019 0.0655 0.0744 0.0640 0.0640 48,800 -0.01(-12.33%)
Jan 03, 2019 0.0736 0.0740 0.0663 0.0730 31,341 -0.00(-0.27%)
Jan 02, 2019 0.0740 0.0740 0.0655 0.0732 33,799 -0.00(-1.08%)
Dec 31, 2018 0.0649 0.0740 0.0638 0.0740 84,000 -0.00(-0.67%)
Dec 28, 2018 0.0550 0.0745 0.0550 0.0745 71,200 +0.01(+10.37%)
Dec 27, 2018 0.0650 0.0700 0.0585 0.0675 112,770 +0.00(+3.85%)
Dec 26, 2018 0.0740 0.0740 0.0544 0.0650 77,205 -0.01(-12.16%)
Dec 24, 2018 0.0728 0.0740 0.0621 0.0740 17,500 -0.00(-1.33%)
Dec 21, 2018 0.0730 0.0750 0.0600 0.0750 48,600 +0.00(+2.74%)
Dec 20, 2018 0.0730 0.0730 0.0601 0.0730 84,556 +0.01(+17.74%)
Dec 19, 2018 0.0655 0.0730 0.0620 0.0620 153,199 -0.00(-5.34%)
Dec 18, 2018 0.0713 0.0750 0.0655 0.0655 20,820 -0.01(-12.67%)
Dec 17, 2018 0.0655 0.0750 0.0655 0.0750 112,800 +0.00(+6.69%)
Dec 14, 2018 0.0655 0.0750 0.0655 0.0703 109,800 +0.00(+0.57%)
Dec 13, 2018 0.0750 0.0750 0.0655 0.0699 125,766 -0.01(-6.80%)
Dec 12, 2018 0.0740 0.0750 0.0650 0.0750 57,821 -0.01(-7.41%)
Dec 11, 2018 0.0747 0.0840 0.0653 0.0810 55,842 +0.00(+1.25%)
Dec 10, 2018 0.0803 0.0840 0.0730 0.0800 34,770 -0.00(-2.44%)
Dec 07, 2018 0.0820 0.0820 0.0780 0.0820 17,100 +0.00(+0.61%)
Dec 06, 2018 0.0750 0.0850 0.0670 0.0815 236,857 +0.01(+16.43%)
Dec 04, 2018 0.0551 0.0700 0.0530 0.0700 110,000 +0.01(+7.69%)
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.