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 (%)
Apr 30, 2018 0.1220 0.1389 0.1151 0.1221 236,538 -0.01(-10.75%)
Apr 27, 2018 0.1279 0.1368 0.1101 0.1368 287,724 +0.02(+13.06%)
Apr 26, 2018 0.1401 0.1470 0.1151 0.1210 361,837 -0.04(-23.42%)
Apr 25, 2018 0.1490 0.1673 0.1390 0.1580 125,676 +0.01(+3.34%)
Apr 24, 2018 0.1650 0.1650 0.1380 0.1529 343,081 -0.00(-1.35%)
Apr 23, 2018 0.1477 0.1690 0.1456 0.1550 311,339 -0.01(-3.13%)
Apr 20, 2018 0.1572 0.1800 0.1450 0.1600 181,286 -0.01(-5.88%)
Apr 19, 2018 0.1676 0.1700 0.1539 0.1700 148,783 +0.01(+5.45%)
Apr 18, 2018 0.1550 0.1664 0.1500 0.1612 120,244 +0.00(+2.03%)
Apr 17, 2018 0.1452 0.1580 0.1452 0.1580 231,661 +0.00(+0.00%)
Apr 16, 2018 0.1700 0.1700 0.1401 0.1580 440,801 -0.01(-7.06%)
Apr 13, 2018 0.1790 0.1800 0.1518 0.1700 286,710 -0.01(-4.49%)
Apr 12, 2018 0.1600 0.1798 0.1600 0.1780 146,599 -0.00(-1.00%)
Apr 11, 2018 0.1780 0.1828 0.1570 0.1798 463,732 -0.01(-5.32%)
Apr 10, 2018 0.2001 0.2150 0.1750 0.1899 267,729 -0.01(-6.96%)
Apr 09, 2018 0.2150 0.2270 0.1725 0.2041 1,398,501 -0.01(-2.48%)
Apr 06, 2018 0.1975 0.2270 0.1600 0.2093 944,825 +0.02(+10.74%)
Apr 05, 2018 0.1470 0.1890 0.1470 0.1890 404,104 +0.03(+18.42%)
Apr 04, 2018 0.1433 0.1890 0.1433 0.1596 731,351 +0.00(+2.97%)
Apr 03, 2018 0.1590 0.1649 0.1490 0.1550 175,271 -0.00(-3.06%)
Apr 02, 2018 0.1449 0.2100 0.1360 0.1599 1,597,990 +0.02(+15.04%)
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%)
Jan 02, 2018 0.0270 0.0530 0.0225 0.0310 2,475,240 +0.00(+15.24%)
Dec 29, 2017 0.0269 0.0269 0.0269 0 -0.00(-3.93%)
Dec 28, 2017 0.0186 0.0285 0.0186 0.0280 3,859,801 +0.01(+47.37%)
Dec 27, 2017 0.0380 0.0380 0.0170 0.0190 3,872,337 -0.01(-36.67%)
Dec 26, 2017 0.0240 0.0435 0.0235 0.0300 7,407,688 +0.01(+41.51%)
Dec 22, 2017 0.0039 0.0350 0.0039 0.0212 23,566,498 +0.02(+562.50%)
Dec 21, 2017 0.0018 0.0048 0.0018 0.0032 3,904,733 +0.00(+60.00%)
Dec 20, 2017 0.0012 0.0027 0.0012 0.0020 633,359 +0.00(+53.85%)
Dec 19, 2017 0.0012 0.0013 0.0012 0.0013 48,278 +0.00(+0.00%)
Dec 18, 2017 0.0013 0.0015 0.0013 0.0013 8,740 -0.00(-3.70%)
Dec 15, 2017 0.0013 0.0014 0.0013 0.0014 5,913 -0.00(-4.59%)
Dec 14, 2017 0.0014 0.0014 0.0014 0.0014 2,220 +0.00(+0.00%)
Dec 13, 2017 0.0014 0.0014 0.0014 0.0014 23,862 +0.00(+4.04%)
Dec 12, 2017 0.0013 0.0018 0.0013 0.0014 134,610 -0.00(-12.26%)
Dec 11, 2017 0.0013 0.0015 0.0013 0.0015 10,560 +0.00(+10.71%)
Dec 08, 2017 0.0013 0.0014 0.0013 0.0014 600 +0.00(+7.69%)
Dec 06, 2017 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Dec 05, 2017 0.0014 0.0014 0.0014 0.0014 570 -0.00(-26.32%)
Dec 04, 2017 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+15.15%)
Dec 01, 2017 0.0014 0.0019 0.0014 0.0016 410,000 +0.00(+37.50%)
Nov 30, 2017 0.0012 0.0012 0.0012 0.0012 280 -0.00(-7.69%)
Nov 29, 2017 0.0012 0.0013 0.0012 0.0013 28,050 +0.00(+8.33%)
Nov 27, 2017 0.0012 0.0012 0.0012 0 -0.00(-11.11%)
Nov 24, 2017 0.0012 0.0014 0.0012 0.0014 3,540 +0.00(+12.50%)
Nov 22, 2017 0.0012 0.0012 0.0012 0.0012 1,000 -0.00(-7.69%)
Nov 21, 2017 0.0013 0.0013 0.0013 0.0013 200 +0.00(+8.33%)
Nov 20, 2017 0.0013 0.0013 0.0012 0.0012 4,050 -0.00(-20.00%)
Nov 14, 2017 0.0015 0.0015 0.0015 80 -0.00(-25.00%)
Nov 13, 2017 0.0020 0.0020 0.0020 0.0020 66,100 +0.00(+4.17%)
Nov 10, 2017 0.0016 0.0019 0.0016 0.0019 800 +0.00(+3.78%)
Nov 08, 2017 0.0019 0.0019 0.0019 0 +0.00(+8.82%)
Nov 07, 2017 0.0017 0.0017 0.0017 0.0017 51,900 +0.00(+0.00%)
Nov 06, 2017 0.0017 0.0017 0.0017 0.0017 1,400 -0.00(-10.53%)
Nov 02, 2017 0.0019 0.0019 0.0019 60 +0.00(+18.75%)
Oct 31, 2017 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Oct 30, 2017 0.0016 0.0017 0.0016 0.0017 3,286 +0.00(+6.25%)
Oct 27, 2017 0.0019 0.0019 0.0016 0.0016 800 -0.00(-23.81%)
Oct 26, 2017 0.0016 0.0021 0.0016 0.0021 571,839 +0.00(+61.54%)
Oct 23, 2017 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Oct 20, 2017 0.0012 0.0012 0.0011 0.0011 1,200 -0.00(-8.33%)
Oct 19, 2017 0.0013 0.0013 0.0012 0.0012 62,000 -0.00(-7.69%)
Oct 18, 2017 0.0013 0.0013 0.0013 0.0013 245 +0.00(+0.00%)
Oct 17, 2017 0.0013 0.0013 0.0013 0.0013 10,004 -0.00(-3.70%)
Oct 13, 2017 0.0014 0.0014 0.0014 0 +0.00(+3.85%)
Oct 12, 2017 0.0013 0.0013 0.0013 0.0013 6,460 -0.00(-3.70%)
Oct 11, 2017 0.0014 0.0014 0.0014 0.0014 1,000 +0.00(+3.85%)
Oct 10, 2017 0.0013 0.0013 0.0013 0.0013 500 +0.00(+8.33%)
Oct 06, 2017 0.0012 0.0012 0.0012 0 -0.00(-27.27%)
Oct 05, 2017 0.0016 0.0016 0.0016 0.0016 200 -0.00(-2.94%)
Oct 03, 2017 0.0017 0.0017 0.0017 0 +0.00(+3.03%)
Oct 02, 2017 0.0016 0.0016 0.0016 0.0016 1,060 +0.00(+10.00%)
Sep 29, 2017 0.0017 0.0017 0.0015 0.0015 7,800 +0.00(+0.00%)
Sep 28, 2017 0.0015 0.0015 0.0015 0.0015 45,000 -0.00(-6.25%)
Sep 27, 2017 0.0016 3,040 +0.00(+0.00%)
Sep 22, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Sep 21, 2017 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+6.67%)
Sep 20, 2017 0.0015 0.0015 0.0015 0.0015 800 -0.00(-11.76%)
Sep 15, 2017 0.0017 0.0017 0.0017 0 +0.00(+13.33%)
Sep 12, 2017 0.0015 0.0015 0.0015 99 -0.00(-9.09%)
Sep 11, 2017 0.0015 0.0016 0.0015 0.0016 500 +0.00(+3.12%)
Sep 08, 2017 0.0016 0.0016 0.0016 0.0016 100 +0.00(+6.67%)
Sep 07, 2017 0.0015 0.0015 0.0015 0.0015 150,000 -0.00(-4.40%)
Sep 06, 2017 0.0016 0.0016 0.0016 0.0016 140 +0.00(+4.60%)
Sep 05, 2017 0.0015 0.0015 0.0015 0.0015 200 +0.00(+0.00%)
Aug 31, 2017 0.0015 0.0015 0.0015 0 -0.00(-3.85%)
Aug 25, 2017 0.0016 0.0016 0.0016 0 +0.00(+1.96%)
Aug 24, 2017 0.0017 0.0018 0.0015 0.0015 22,658 -0.00(-10.00%)
Aug 22, 2017 0.0017 0.0017 0.0017 0 -0.00(-1.33%)
Aug 21, 2017 0.0017 0.0017 0.0017 0.0017 560 +0.00(+1.35%)
Aug 16, 2017 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Aug 14, 2017 0.0016 0.0016 0.0016 75 +0.00(+14.29%)
Aug 11, 2017 0.0016 0.0016 0.0014 0.0014 84,590 -0.00(-6.67%)
Aug 10, 2017 0.0016 0.0019 0.0015 0.0015 519,406 +0.00(+7.14%)
Aug 09, 2017 0.0014 0.0014 0.0014 0.0014 410 -0.00(-12.50%)
Aug 08, 2017 0.0016 0.0016 0.0016 0.0016 190,050 +0.00(+23.08%)
Aug 04, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Aug 03, 2017 0.0015 0.0015 0.0013 0.0013 4,200 +0.00(+0.00%)
Aug 02, 2017 0.0013 0.0013 0.0013 0.0013 1,200 +0.00(+0.00%)
Aug 01, 2017 0.0013 0.0013 0.0013 0.0013 900 +0.00(+8.33%)
Jul 27, 2017 0.0012 0.0012 0.0012 1 -0.00(-17.24%)
Jul 26, 2017 0.0014 0.0014 0.0014 0.0014 10,060 -0.00(-9.38%)
Jul 25, 2017 0.0015 0.0017 0.0013 0.0016 380,390 +0.00(+33.33%)
Jul 24, 2017 0.0012 0.0012 0.0012 0.0012 2,076 -0.00(-5.44%)
Jul 21, 2017 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-6.00%)
Jul 20, 2017 0.0014 0.0014 0.0014 0.0014 500 +0.00(+12.50%)
Jul 19, 2017 0.0012 0.0012 0.0012 0.0012 100 +0.00(+0.00%)
Jul 18, 2017 0.0012 0.0012 0.0012 0.0012 200 +0.00(+0.00%)
Jul 17, 2017 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+0.00%)
Jul 14, 2017 0.0012 0.0012 0.0012 0.0012 50,000 -0.00(-5.44%)
Jul 13, 2017 0.0013 0.0013 0.0013 0.0013 500 +0.00(+5.75%)
Jul 11, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 07, 2017 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Jul 05, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 03, 2017 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 30, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 28, 2017 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Jun 27, 2017 0.0017 0.0017 0.0015 0.0015 45,508 -0.00(-25.00%)
Jun 23, 2017 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Jun 21, 2017 0.0012 0.0012 0.0012 15 +0.00(+0.00%)
Jun 20, 2017 0.0012 0.0014 0.0012 0.0012 50,002 -0.00(-47.83%)
Jun 16, 2017 0.0023 0.0023 0.0023 110 +0.00(+91.67%)
Jun 15, 2017 0.0013 0.0013 0.0012 0.0012 200,000 -0.00(-47.83%)
Jun 14, 2017 0.0011 0.0023 0.0011 0.0023 631,757 +0.00(+109.09%)
Jun 12, 2017 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Jun 09, 2017 0.0015 0.0015 0.0011 0.0015 297,983 +0.00(+36.36%)
Jun 08, 2017 0.0011 0.0011 0.0011 0.0011 123,900 -0.00(-15.38%)
Jun 07, 2017 0.0015 0.0015 0.0013 0.0013 250,700 -0.00(-18.75%)
Jun 05, 2017 0.0016 0.0016 0.0016 0 +0.00(+45.45%)
Jun 02, 2017 0.0014 0.0014 0.0011 0.0011 1,345,714 -0.00(-15.38%)
Jun 01, 2017 0.0025 0.0038 0.0013 0.0013 12,475,286 -0.00(-43.48%)
May 31, 2017 0.0011 0.0026 0.0011 0.0023 3,080,100 +0.00(+109.09%)
May 30, 2017 0.0010 0.0011 0.0010 0.0011 660,220 +0.00(+10.00%)
May 26, 2017 0.0011 0.0011 0.0010 0.0010 200 +0.00(+0.00%)
May 25, 2017 0.0009 0.0010 0.0009 0.0010 97,670 +0.00(+0.00%)
May 24, 2017 0.0010 0.0010 0.0010 0.0010 289,864 +0.00(+0.00%)
May 23, 2017 0.0011 0.0011 0.0010 0.0010 1,690 +0.00(+0.00%)
May 18, 2017 0.0010 0.0010 0.0010 0 -0.00(-33.33%)
May 17, 2017 0.0009 0.0015 0.0009 0.0015 511,200 +0.00(+66.67%)
May 16, 2017 0.0013 0.0013 0.0009 0.0009 1,140,083 -0.00(-35.71%)
May 15, 2017 0.0025 0.0025 0.0014 0.0014 1,051,350 -0.00(-39.13%)
May 12, 2017 0.0015 0.0050 0.0014 0.0023 5,179,798 +0.00(+130.00%)
May 09, 2017 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
May 03, 2017 0.0012 0.0012 0.0012 0 +0.00(+33.33%)
May 02, 2017 0.0012 0.0012 0.0009 0.0009 311,043 -0.00(-25.00%)
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.