Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theglobe.com Inc (OP: TGLO )

0.1400 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 14, 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, 2019 0.0300 0.0460 0.0240 0.0459 4,839 +0.01(+12.22%)
Apr 29, 2019 0.0490 0.0496 0.0320 0.0409 34,035 -0.01(-15.84%)
Apr 25, 2019 0.0486 0.0486 0.0486 0 +0.00(+6.58%)
Apr 24, 2019 0.0325 0.0499 0.0300 0.0456 11,700 -0.00(-6.37%)
Apr 23, 2019 0.0499 0.0499 0.0410 0.0487 9,200 -0.00(-2.40%)
Apr 22, 2019 0.0500 0.0500 0.0325 0.0499 2,500 +0.01(+25.69%)
Apr 18, 2019 0.0500 0.0500 0.0397 0.0397 4,100 -0.01(-11.78%)
Apr 17, 2019 0.0500 0.0800 0.0387 0.0450 151,005 -0.00(-8.91%)
Apr 16, 2019 0.0500 0.0525 0.0403 0.0494 157,331 -0.00(-1.00%)
Apr 15, 2019 0.0500 0.0500 0.0403 0.0499 69,608 -0.00(-0.20%)
Apr 12, 2019 0.0549 0.0549 0.0438 0.0500 60,000 +0.00(+3.73%)
Apr 11, 2019 0.0550 0.0550 0.0450 0.0482 90,898 -0.00(-7.31%)
Apr 10, 2019 0.0548 0.0575 0.0513 0.0520 43,658 -0.01(-10.34%)
Apr 09, 2019 0.0619 0.0619 0.0497 0.0580 115,784 -0.00(-3.33%)
Apr 08, 2019 0.0500 0.0601 0.0497 0.0600 31,197 -0.00(-3.07%)
Apr 05, 2019 0.0372 0.0700 0.0372 0.0619 543,100 +0.02(+37.56%)
Apr 04, 2019 0.0250 0.0450 0.0250 0.0450 52,116 +0.01(+13.92%)
Apr 03, 2019 0.0277 0.0400 0.0141 0.0395 36,700 -0.00(-1.00%)
Apr 02, 2019 0.0450 0.0450 0.0309 0.0399 110,557 -0.01(-11.33%)
Apr 01, 2019 0.0400 0.0450 0.0361 0.0450 133,025 +0.01(+18.42%)
Mar 29, 2019 0.0375 0.0400 0.0360 0.0380 122,900 +0.00(+1.33%)
Mar 28, 2019 0.0350 0.0375 0.0350 0.0375 18,585 +0.00(+7.14%)
Mar 27, 2019 0.0360 0.0360 0.0350 0.0350 45,000 +0.00(+0.00%)
Mar 26, 2019 0.0372 0.0380 0.0200 0.0350 372,436 +0.00(+11.82%)
Mar 25, 2019 0.0329 0.0329 0.0313 0.0313 64,600 -0.01(-17.41%)
Mar 22, 2019 0.0350 0.0379 0.0329 0.0379 74,500 +0.00(+9.22%)
Mar 21, 2019 0.0388 0.0388 0.0342 0.0347 22,300 -0.00(-10.10%)
Mar 20, 2019 0.0350 0.0386 0.0350 0.0386 20,262 +0.00(+0.00%)
Mar 19, 2019 0.0310 0.0386 0.0310 0.0386 73,082 +0.01(+26.56%)
Mar 18, 2019 0.0360 0.0386 0.0305 0.0305 88,700 -0.00(-12.86%)
Mar 15, 2019 0.0255 0.0370 0.0255 0.0350 137,800 +0.00(+9.38%)
Mar 14, 2019 0.0380 0.0414 0.0262 0.0320 307,518 -0.01(-20.40%)
Mar 13, 2019 0.0404 0.0486 0.0363 0.0402 8,666 -0.00(-10.86%)
Mar 12, 2019 0.0487 0.0487 0.0280 0.0451 661,900 +0.00(+0.00%)
Mar 11, 2019 0.0425 0.0456 0.0400 0.0451 63,000 +0.00(+0.22%)
Mar 08, 2019 0.0483 0.0483 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 07, 2019 0.0487 0.0488 0.0450 0.0450 85,529 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0488 0.0350 0.0450 113,414 -0.00(-3.85%)
Mar 05, 2019 0.0499 0.0499 0.0400 0.0468 118,902 -0.01(-13.97%)
Mar 04, 2019 0.0450 0.0600 0.0430 0.0544 138,455 +0.00(+7.94%)
Mar 01, 2019 0.0510 0.0528 0.0500 0.0504 92,600 -0.00(-5.79%)
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%)
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.