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 (%)
Mar 29, 2018 0.1390 0.1390 0.1390 0 +0.00(+3.65%)
Mar 28, 2018 0.1130 0.1480 0.1100 0.1341 464,611 +0.02(+18.05%)
Mar 27, 2018 0.1200 0.1400 0.1024 0.1136 271,160 -0.01(-5.33%)
Mar 26, 2018 0.1300 0.1498 0.1027 0.1200 332,343 +0.01(+6.48%)
Mar 23, 2018 0.1300 0.1600 0.1127 0.1127 688,322 -0.04(-24.82%)
Mar 22, 2018 0.1250 0.1600 0.1200 0.1499 311,305 +0.02(+13.30%)
Mar 21, 2018 0.1740 0.1740 0.1089 0.1323 1,001,581 -0.03(-18.93%)
Mar 20, 2018 0.1350 0.1840 0.1310 0.1632 850,733 +0.03(+25.54%)
Mar 19, 2018 0.0900 0.1400 0.0900 0.1300 557,253 +0.01(+9.34%)
Mar 16, 2018 0.1125 0.1189 0.1001 0.1189 157,817 +0.01(+6.01%)
Mar 15, 2018 0.1100 0.1150 0.1000 0.1122 291,553 -0.00(-1.09%)
Mar 14, 2018 0.1200 0.1200 0.1000 0.1134 231,016 -0.00(-1.39%)
Mar 13, 2018 0.1105 0.1200 0.1010 0.1150 736,504 +0.01(+4.55%)
Mar 12, 2018 0.0922 0.1200 0.0922 0.1100 224,155 +0.00(+2.61%)
Mar 09, 2018 0.1000 0.1200 0.0921 0.1072 546,061 +0.01(+7.20%)
Mar 08, 2018 0.0955 0.1095 0.0911 0.1000 387,908 +0.00(+0.00%)
Mar 07, 2018 0.0722 0.1100 0.0700 0.1000 801,554 +0.02(+28.21%)
Mar 06, 2018 0.1000 0.1000 0.0744 0.0780 531,843 -0.02(-21.21%)
Mar 05, 2018 0.0870 0.1050 0.0700 0.0990 675,544 -0.00(-1.00%)
Mar 02, 2018 0.1200 0.1200 0.0822 0.1000 917,743 -0.01(-12.97%)
Mar 01, 2018 0.1090 0.1200 0.1020 0.1149 372,288 -0.00(-3.36%)
Feb 28, 2018 0.1190 0.1266 0.1005 0.1189 459,179 -0.00(-0.08%)
Feb 27, 2018 0.1000 0.1330 0.0800 0.1190 713,258 -0.01(-6.08%)
Feb 26, 2018 0.1441 0.1475 0.0950 0.1267 1,149,596 -0.02(-14.33%)
Feb 23, 2018 0.1700 0.1750 0.1293 0.1479 797,045 -0.02(-10.31%)
Feb 22, 2018 0.1750 0.1879 0.1321 0.1649 373,000 -0.01(-5.77%)
Feb 21, 2018 0.1770 0.1890 0.1600 0.1750 389,365 -0.00(-0.96%)
Feb 20, 2018 0.1703 0.1889 0.1551 0.1767 515,901 +0.00(+0.68%)
Feb 16, 2018 0.1755 0.1755 0.1755 0 -0.01(-7.09%)
Feb 15, 2018 0.1800 0.1990 0.1700 0.1889 165,006 -0.00(-0.05%)
Feb 14, 2018 0.1800 0.1900 0.1660 0.1890 358,388 +0.00(+2.16%)
Feb 13, 2018 0.2075 0.2200 0.1700 0.1850 478,780 -0.02(-10.84%)
Feb 12, 2018 0.1900 0.2100 0.1700 0.2075 412,336 +0.02(+9.21%)
Feb 09, 2018 0.1900 0.2300 0.1800 0.1900 717,577 -0.01(-5.00%)
Feb 08, 2018 0.1730 0.1900 0.1720 0.2000 357,978 +0.02(+11.11%)
Feb 07, 2018 0.1800 0.1800 0.1660 0.1800 240,287 +0.00(+0.00%)
Feb 06, 2018 0.1651 0.1880 0.1484 0.1800 963,888 -0.02(-9.91%)
Feb 05, 2018 0.1790 0.1800 0.1600 0.1998 544,455 +0.01(+5.21%)
Feb 02, 2018 0.1980 0.1980 0.1689 0.1899 596,457 -0.01(-2.62%)
Feb 01, 2018 0.1971 0.2100 0.1610 0.1950 344,267 -0.01(-2.50%)
Jan 31, 2018 0.1700 0.2050 0.1600 0.2000 507,026 +0.02(+11.11%)
Jan 30, 2018 0.1500 0.2250 0.1500 0.1800 1,024,836 +0.02(+14.50%)
Jan 29, 2018 0.1700 0.1820 0.1400 0.1572 705,162 -0.02(-10.17%)
Jan 26, 2018 0.2051 0.2100 0.1550 0.1750 1,506,271 -0.04(-20.42%)
Jan 25, 2018 0.2200 0.2499 0.1903 0.2199 943,812 -0.01(-4.39%)
Jan 24, 2018 0.2580 0.2690 0.2000 0.2300 552,917 -0.02(-7.63%)
Jan 23, 2018 0.2500 0.2740 0.2200 0.2490 1,415,019 -0.01(-4.23%)
Jan 22, 2018 0.1670 0.2790 0.1670 0.2600 3,227,431 +0.09(+50.99%)
Jan 19, 2018 0.1499 0.1790 0.1244 0.1722 1,646,301 +0.02(+11.17%)
Jan 18, 2018 0.2074 0.2149 0.1307 0.1549 5,888,213 -0.07(-29.56%)
Jan 17, 2018 0.2638 0.2750 0.1910 0.2199 1,895,382 -0.05(-20.01%)
Jan 16, 2018 0.2950 0.3290 0.2210 0.2749 3,306,079 +0.06(+30.97%)
Jan 12, 2018 0.2099 0.2099 0.2099 0 +0.01(+6.06%)
Jan 11, 2018 0.1099 0.2790 0.1098 0.1979 6,045,978 +0.11(+119.89%)
Jan 10, 2018 0.0900 0.1000 0.0550 0.0900 794,192 +0.00(+0.00%)
Jan 09, 2018 0.0980 0.1050 0.0800 0.0900 1,546,889 -0.01(-9.09%)
Jan 08, 2018 0.0650 0.1000 0.0650 0.0990 2,609,732 +0.04(+80.00%)
Jan 05, 2018 0.0675 0.0700 0.0449 0.0550 1,986,879 -0.02(-21.43%)
Jan 04, 2018 0.0600 0.1000 0.0530 0.0700 2,948,448 +0.02(+27.27%)
Jan 03, 2018 0.0500 0.0649 0.0240 0.0550 2,321,756 +0.02(+77.42%)
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.