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 (%)
Mar 31, 2022 0.2210 0.2490 0.2000 0.2490 157,159 +0.05(+24.50%)
Mar 30, 2022 0.1925 0.2250 0.1655 0.2000 182,924 +0.01(+3.90%)
Mar 29, 2022 0.1875 0.2275 0.1500 0.1925 427,347 +0.01(+2.67%)
Mar 28, 2022 0.1759 0.1900 0.1600 0.1875 364,850 +0.03(+17.19%)
Mar 25, 2022 0.1400 0.1800 0.1400 0.1600 348,572 +0.02(+15.11%)
Mar 24, 2022 0.1050 0.1440 0.1050 0.1390 56,411 +0.00(+2.96%)
Mar 23, 2022 0.0997 0.1480 0.0978 0.1350 500,912 +0.04(+35.41%)
Mar 22, 2022 0.1000 0.1000 0.0803 0.0997 8,919 -0.01(-5.05%)
Mar 21, 2022 0.0989 0.1100 0.0989 0.1050 4,970 +0.00(+5.00%)
Mar 18, 2022 0.0801 0.1100 0.0801 0.1000 12,100 -0.01(-9.09%)
Mar 17, 2022 0.1000 0.1100 0.0950 0.1100 12,188 +0.01(+10.00%)
Mar 15, 2022 0.1000 50 -0.01(-9.09%)
Mar 14, 2022 0.0732 0.1100 0.0730 0.1100 4,370 +0.01(+4.76%)
Mar 11, 2022 0.1100 0.1100 0.0831 0.1050 4,721 -0.01(-4.55%)
Mar 10, 2022 0.1000 0.1100 0.0732 0.1100 28,029 +0.01(+10.00%)
Mar 09, 2022 0.1000 0.1000 0.1000 0.1000 33,640 +0.01(+16.28%)
Mar 08, 2022 0.0948 0.1000 0.0720 0.0860 17,520 -0.01(-9.47%)
Mar 07, 2022 0.1000 0.1000 0.0800 0.0950 13,930 -0.00(-4.71%)
Mar 04, 2022 0.1002 0.1100 0.0900 0.0997 40,102 -0.02(-16.92%)
Mar 03, 2022 0.1001 0.1200 0.1000 0.1200 19,530 +0.01(+9.09%)
Mar 02, 2022 0.1000 0.1100 0.0881 0.1100 102,940 +0.01(+10.00%)
Mar 01, 2022 0.1100 0.1100 0.0761 0.1000 18,277 -0.01(-9.09%)
Feb 28, 2022 0.0851 0.1200 0.0851 0.1100 56,676 +0.02(+29.11%)
Feb 25, 2022 0.0703 0.0852 0.0852 0.0852 1,450 -0.01(-10.32%)
Feb 24, 2022 0.0701 0.1000 0.0701 0.0950 5,510 +0.00(+0.00%)
Feb 23, 2022 0.0716 0.0950 0.0715 0.0950 17,458 +0.00(+0.00%)
Feb 22, 2022 0.1000 0.1000 0.0730 0.0950 31,754 -0.01(-5.00%)
Feb 18, 2022 0.1000 0 +0.02(+25.00%)
Feb 17, 2022 0.0652 0.0825 0.0650 0.0800 7,613 -0.01(-10.61%)
Feb 16, 2022 0.0652 0.0895 0.0652 0.0895 5,900 +0.01(+8.48%)
Feb 15, 2022 0.0800 0.0900 0.0652 0.0825 44,522 -0.01(-7.82%)
Feb 14, 2022 0.0669 0.0895 0.0631 0.0895 5,635 -0.01(-9.60%)
Feb 10, 2022 0.0990 0 -0.00(-1.00%)
Feb 09, 2022 0.0900 0.1000 0.0710 0.1000 76,902 +0.00(+0.00%)
Feb 08, 2022 0.0928 0.1000 0.0760 0.1000 6,666 +0.00(+0.00%)
Feb 07, 2022 0.0800 0.1000 0.0800 0.1000 20,100 +0.00(+0.00%)
Feb 04, 2022 0.0800 0.1000 0.0800 0.1000 20,234 +0.01(+5.26%)
Feb 03, 2022 0.0759 0.0950 0.0759 0.0950 2,850 -0.01(-5.00%)
Jan 31, 2022 0.1000 0 +0.00(+0.10%)
Jan 28, 2022 0.0999 0.0999 0.0726 0.0999 1,914 +0.00(+0.00%)
Jan 27, 2022 0.0861 0.0999 0.0700 0.0999 16,796 -0.00(-0.10%)
Jan 26, 2022 0.0900 0.1000 0.0900 0.1000 600 +0.01(+5.26%)
Jan 25, 2022 0.0950 0.0950 0.0950 0.0950 276 +0.01(+13.77%)
Jan 24, 2022 0.1000 0.1000 0.0721 0.0835 7,776 -0.02(-16.50%)
Jan 21, 2022 0.0913 0.1000 0.0913 0.1000 52,895 +0.00(+0.00%)
Jan 20, 2022 0.1000 0.1000 0.0702 0.1000 2,650 +0.00(+2.04%)
Jan 19, 2022 0.0841 0.1000 0.0841 0.0980 22,888 -0.00(-2.00%)
Jan 14, 2022 0.1000 0 +0.00(+0.00%)
Jan 12, 2022 0.1000 0 +0.01(+5.26%)
Jan 11, 2022 0.0800 0.0950 0.0800 0.0950 600 +0.00(+0.00%)
Jan 10, 2022 0.0978 0.0996 0.0826 0.0950 41,464 +0.00(+1.06%)
Jan 07, 2022 0.0900 0.0978 0.0878 0.0940 2,652 -0.00(-4.08%)
Jan 05, 2022 0.0980 0.0980 0.0980 0 +0.02(+22.81%)
Jan 04, 2022 0.1000 0.1000 0.0660 0.0798 3,126 -0.01(-11.33%)
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.