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 (%)
Feb 26, 2021 0.1301 0.1480 0.1300 0.1399 62,500 -0.01(-6.73%)
Feb 25, 2021 0.1500 0.1550 0.1361 0.1500 236,798 +0.00(+0.67%)
Feb 24, 2021 0.1444 0.1500 0.1211 0.1490 59,903 +0.01(+7.35%)
Feb 23, 2021 0.1301 0.1400 0.1101 0.1388 76,158 -0.01(-7.47%)
Feb 22, 2021 0.1305 0.1566 0.0905 0.1500 63,780 -0.00(-2.09%)
Feb 19, 2021 0.1150 0.1532 0.1150 0.1532 436,200 +0.03(+20.06%)
Feb 18, 2021 0.1354 0.1690 0.1018 0.1276 635,016 -0.01(-6.04%)
Feb 17, 2021 0.1414 0.1500 0.1202 0.1358 240,099 -0.01(-9.47%)
Feb 16, 2021 0.1449 0.1800 0.1380 0.1500 346,921 +0.01(+6.01%)
Feb 12, 2021 0.1000 0.1500 0.0973 0.1415 1,590,600 +0.05(+48.95%)
Feb 11, 2021 0.0950 0.1000 0.0855 0.0950 78,004 +0.00(+0.00%)
Feb 10, 2021 0.1020 0.1020 0.0878 0.0950 63,851 -0.01(-9.52%)
Feb 09, 2021 0.0940 0.1050 0.0796 0.1050 483,317 +0.01(+11.70%)
Feb 08, 2021 0.0852 0.0949 0.0750 0.0940 179,640 -0.00(-1.05%)
Feb 05, 2021 0.1100 0.1100 0.0806 0.0950 64,000 -0.01(-5.00%)
Feb 04, 2021 0.0965 0.1000 0.0947 0.1000 143,120 +0.00(+4.17%)
Feb 03, 2021 0.0924 0.1099 0.0900 0.0960 157,699 +0.01(+6.67%)
Feb 02, 2021 0.0801 0.0950 0.0800 0.0900 17,667 -0.01(-9.09%)
Feb 01, 2021 0.0795 0.1000 0.0650 0.0990 397,048 +0.03(+39.63%)
Jan 29, 2021 0.0800 0.0830 0.0650 0.0709 131,300 -0.01(-16.39%)
Jan 28, 2021 0.0805 0.0850 0.0640 0.0848 132,830 +0.00(+0.00%)
Jan 27, 2021 0.0650 0.0900 0.0641 0.0848 330,243 +0.01(+19.44%)
Jan 26, 2021 0.0725 0.0725 0.0640 0.0710 164,652 -0.02(-20.13%)
Jan 25, 2021 0.0950 0.0950 0.0750 0.0889 103,687 -0.01(-6.42%)
Jan 22, 2021 0.0886 0.0950 0.0770 0.0950 98,100 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0860 0.0950 21,609 -0.01(-5.00%)
Jan 20, 2021 0.0850 0.1000 0.0850 0.1000 14,250 +0.00(+0.00%)
Jan 19, 2021 0.1040 0.1040 0.0851 0.1000 60,730 -0.00(-3.85%)
Jan 15, 2021 0.1046 0.1048 0.0860 0.1040 80,000 -0.00(-0.76%)
Jan 14, 2021 0.1078 0.1078 0.0855 0.1048 120,135 -0.00(-3.76%)
Jan 13, 2021 0.1100 0.1350 0.0950 0.1089 85,006 -0.00(-1.00%)
Jan 12, 2021 0.0893 0.1100 0.0831 0.1100 95,425 +0.02(+22.22%)
Jan 11, 2021 0.0742 0.0980 0.0741 0.0900 238,312 +0.01(+12.50%)
Jan 08, 2021 0.0762 0.0800 0.0723 0.0800 63,700 +0.00(+0.00%)
Jan 07, 2021 0.0722 0.0800 0.0722 0.0800 7,151 +0.00(+0.00%)
Jan 06, 2021 0.0798 0.0800 0.0722 0.0800 34,506 +0.00(+1.14%)
Jan 05, 2021 0.0800 0.0800 0.0722 0.0791 109,909 +0.01(+8.50%)
Jan 04, 2021 0.0850 0.0915 0.0729 0.0729 80,511 -0.01(-8.87%)
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%)
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.