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 (%)
Jun 30, 2021 0.1000 0.1000 0.0801 0.0995 1,188 -0.00(-4.33%)
Jun 29, 2021 0.0805 0.1050 0.0800 0.1040 41,599 -0.00(-0.95%)
Jun 28, 2021 0.0700 0.1050 0.0700 0.1050 35,195 +0.01(+16.67%)
Jun 25, 2021 0.0900 0.0900 0.0900 0.0900 356 -0.01(-10.00%)
Jun 24, 2021 0.0807 0.1050 0.0807 0.1000 1,487 +0.00(+0.00%)
Jun 23, 2021 0.1100 0.1100 0.0800 0.1000 44,376 +0.00(+0.00%)
Jun 22, 2021 0.1000 0.1000 0.1000 0.1000 125 +0.00(+0.00%)
Jun 21, 2021 0.1075 0.1100 0.0920 0.1000 31,131 +0.00(+0.00%)
Jun 18, 2021 0.1100 0.1100 0.0821 0.1000 25,700 +0.01(+11.11%)
Jun 17, 2021 0.0920 0.0920 0.0800 0.0900 20,353 +0.00(+0.22%)
Jun 16, 2021 0.0802 0.0898 0.0802 0.0898 12,943 -0.01(-6.46%)
Jun 15, 2021 0.0930 0.0960 0.0802 0.0960 2,059 +0.00(+0.00%)
Jun 14, 2021 0.0949 0.0960 0.0800 0.0960 10,348 +0.01(+6.67%)
Jun 11, 2021 0.0750 0.0900 0.0750 0.0900 38,488 +0.00(+0.00%)
Jun 10, 2021 0.0777 0.0900 0.0654 0.0900 18,985 +0.00(+0.00%)
Jun 09, 2021 0.0985 0.0985 0.0622 0.0900 129,274 -0.00(-2.70%)
Jun 08, 2021 0.0849 0.1000 0.0701 0.0925 163,173 +0.01(+8.82%)
Jun 07, 2021 0.0560 0.0899 0.0560 0.0850 168,322 +0.02(+30.77%)
Jun 04, 2021 0.0550 0.0650 0.0513 0.0650 54,400 +0.00(+0.00%)
Jun 03, 2021 0.0663 0.0900 0.0535 0.0650 1,950 +0.00(+0.00%)
Jun 02, 2021 0.0601 0.0650 0.0598 0.0650 100,858 +0.00(+3.50%)
Jun 01, 2021 0.0628 0.0628 0.0603 0.0628 25,853 +0.00(+4.67%)
May 28, 2021 0.0625 0.0625 0.0513 0.0600 212,088 +0.00(+9.09%)
May 27, 2021 0.0568 0.0568 0.0525 0.0550 61,264 +0.00(+1.85%)
May 26, 2021 0.0570 0.0570 0.0512 0.0540 33,569 -0.00(-5.26%)
May 25, 2021 0.0550 0.0570 0.0540 0.0570 108,733 +0.00(+0.00%)
May 24, 2021 0.0750 0.0750 0.0515 0.0570 217,861 -0.02(-21.92%)
May 21, 2021 0.0777 0.0790 0.0641 0.0730 64,355 -0.01(-7.01%)
May 20, 2021 0.0696 0.0785 0.0696 0.0785 3,200 +0.00(+0.00%)
May 19, 2021 0.0800 0.0815 0.0650 0.0785 97,680 +0.00(+0.00%)
May 18, 2021 0.0652 0.0850 0.0652 0.0785 162,737 -0.02(-19.40%)
May 17, 2021 0.0616 0.0974 0.0600 0.0974 287,410 -0.01(-6.17%)
May 14, 2021 0.0699 0.1100 0.0610 0.1038 22,563 +0.03(+48.29%)
May 13, 2021 0.0699 0.0949 0.0604 0.0700 69,854 +0.00(+0.00%)
May 12, 2021 0.0700 0.1190 0.0651 0.0700 185,563 +0.00(+0.29%)
May 11, 2021 0.0835 0.1039 0.0600 0.0698 57,315 -0.00(-0.29%)
May 10, 2021 0.0601 0.1180 0.0601 0.0700 52,634 +0.00(+0.00%)
May 07, 2021 0.0945 0.0945 0.0603 0.0700 53,204 +0.00(+0.14%)
May 06, 2021 0.1180 0.1180 0.0601 0.0699 113,050 -0.00(-0.14%)
May 05, 2021 0.0950 0.0950 0.0602 0.0700 139,045 -0.02(-26.32%)
May 04, 2021 0.1130 0.1220 0.0601 0.0950 98,476 -0.01(-5.00%)
May 03, 2021 0.1140 0.1140 0.0905 0.1000 19,144 -0.01(-8.93%)
Apr 30, 2021 0.1128 0.1130 0.0905 0.1098 7,600 -0.00(-2.83%)
Apr 29, 2021 0.0900 0.1230 0.0900 0.1130 11,500 -0.00(-1.31%)
Apr 28, 2021 0.1230 0.1230 0.1030 0.1145 1,850 -0.00(-0.26%)
Apr 27, 2021 0.1229 0.1229 0.0826 0.1148 2,069 -0.00(-0.09%)
Apr 26, 2021 0.1247 0.1249 0.1119 0.1149 18,445 -0.01(-4.96%)
Apr 23, 2021 0.1196 0.1209 0.1165 0.1209 1,900 -0.01(-5.40%)
Apr 22, 2021 0.1300 0.1350 0.1121 0.1278 10,771 +0.01(+5.53%)
Apr 21, 2021 0.1131 0.1250 0.1131 0.1211 9,887 -0.00(-3.12%)
Apr 20, 2021 0.1300 0.1300 0.1190 0.1250 12,486 +0.00(+0.00%)
Apr 19, 2021 0.1250 0.1250 0.1123 0.1250 7,429 -0.01(-3.85%)
Apr 16, 2021 0.1225 0.1300 0.1130 0.1300 69,200 +0.00(+2.36%)
Apr 15, 2021 0.1300 0.1300 0.1100 0.1270 59,664 +0.01(+9.48%)
Apr 14, 2021 0.1300 0.1300 0.1160 0.1160 4,806 -0.02(-14.07%)
Apr 13, 2021 0.1350 0.1350 0.1181 0.1350 20,292 +0.00(+0.75%)
Apr 12, 2021 0.1350 0.1350 0.1170 0.1340 10,946 +0.00(+0.75%)
Apr 09, 2021 0.1350 0.1350 0.1150 0.1330 21,900 -0.00(-0.60%)
Apr 08, 2021 0.1350 0.1350 0.1146 0.1338 44,957 -0.00(-0.89%)
Apr 07, 2021 0.1300 0.1350 0.1140 0.1350 154,650 +0.01(+3.93%)
Apr 06, 2021 0.1301 0.1350 0.1250 0.1299 65,612 -0.00(-1.96%)
Apr 05, 2021 0.1350 0.1350 0.1253 0.1325 13,851 +0.00(+1.92%)
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.