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 (%)
Jun 29, 2018 0.0706 0.0807 0.0706 0.0807 25,500 -0.00(-0.12%)
Jun 28, 2018 0.0841 0.0841 0.0736 0.0808 64,268 +0.00(+1.00%)
Jun 27, 2018 0.0800 0.0874 0.0792 0.0800 267,290 +0.00(+0.00%)
Jun 26, 2018 0.0840 0.0840 0.0720 0.0800 105,625 -0.01(-5.88%)
Jun 25, 2018 0.0781 0.0850 0.0710 0.0850 73,839 +0.01(+6.25%)
Jun 22, 2018 0.0853 0.0853 0.0770 0.0800 137,745 -0.01(-6.98%)
Jun 21, 2018 0.0796 0.0880 0.0796 0.0860 56,880 -0.01(-8.02%)
Jun 20, 2018 0.0850 0.0935 0.0792 0.0935 81,929 -0.00(-0.53%)
Jun 19, 2018 0.0872 0.0940 0.0825 0.0940 132,503 +0.00(+3.24%)
Jun 18, 2018 0.0950 0.0950 0.0860 0.0911 25,100 -0.00(-2.35%)
Jun 15, 2018 0.0950 0.0950 0.0932 25,039 -0.00(-1.85%)
Jun 14, 2018 0.0900 0.0950 0.0832 0.0950 185,822 +0.01(+5.67%)
Jun 13, 2018 0.0850 0.0899 0.0806 0.0899 73,366 +0.00(+1.23%)
Jun 12, 2018 0.0850 0.0888 0.0803 0.0888 15,500 +0.00(+5.10%)
Jun 11, 2018 0.0879 0.0879 0.0770 0.0845 29,160 -0.00(-4.84%)
Jun 08, 2018 0.0815 0.0956 0.0815 0.0888 67,354 -0.01(-7.50%)
Jun 07, 2018 0.0950 0.0990 0.0837 0.0960 34,100 +0.01(+12.94%)
Jun 06, 2018 0.0815 0.0890 0.0800 0.0850 115,600 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.1080 0.0800 0.0850 279,485 -0.01(-11.92%)
Jun 04, 2018 0.1110 0.1149 0.0900 0.0965 264,262 -0.02(-16.09%)
Jun 01, 2018 0.1199 0.1300 0.0940 0.1150 203,252 -0.01(-5.71%)
May 31, 2018 0.1062 0.1275 0.1025 0.1220 247,395 +0.02(+20.28%)
May 30, 2018 0.0825 0.1100 0.0800 0.1014 489,016 +0.02(+26.59%)
May 29, 2018 0.0800 0.0900 0.0797 0.0801 156,245 -0.00(-5.65%)
May 25, 2018 0.0849 0.0849 0.0849 0 +0.01(+6.86%)
May 24, 2018 0.0801 0.0840 0.0756 0.0795 411,325 -0.00(-0.69%)
May 23, 2018 0.0800 0.0910 0.0771 0.0800 307,720 -0.00(-2.44%)
May 22, 2018 0.0889 0.0950 0.0800 0.0820 262,116 -0.00(-4.65%)
May 21, 2018 0.0770 0.0865 0.0757 0.0860 256,532 +0.01(+13.08%)
May 18, 2018 0.0880 0.0880 0.0730 0.0761 445,724 -0.01(-13.58%)
May 17, 2018 0.0895 0.0900 0.0728 0.0880 490,874 -0.01(-11.56%)
May 16, 2018 0.0715 0.1000 0.0715 0.0995 370,593 -0.00(-4.19%)
May 15, 2018 0.1040 0.1187 0.0900 0.1038 655,877 -0.01(-12.51%)
May 14, 2018 0.1101 0.1199 0.1027 0.1187 354,777 -0.01(-7.27%)
May 11, 2018 0.1380 0.1380 0.1112 0.1280 345,850 +0.00(+0.95%)
May 10, 2018 0.1160 0.1450 0.1112 0.1268 573,711 -0.00(-2.46%)
May 09, 2018 0.1250 0.1322 0.1153 0.1300 328,906 -0.01(-4.76%)
May 08, 2018 0.1254 0.1390 0.1102 0.1365 146,946 +0.01(+8.85%)
May 07, 2018 0.1379 0.1390 0.1100 0.1254 292,065 -0.01(-5.32%)
May 04, 2018 0.1075 0.1380 0.1050 0.1325 278,153 +0.02(+20.41%)
May 03, 2018 0.1117 0.1164 0.1050 0.1100 186,934 -0.01(-5.50%)
May 02, 2018 0.1101 0.1164 0.1060 0.1164 878,817 +0.01(+4.58%)
May 01, 2018 0.1199 0.1202 0.1101 0.1113 467,625 -0.01(-8.85%)
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%)
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.