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, 2022 0.0650 0.0950 0.0650 0.0950 27,013 +0.01(+11.76%)
Jun 29, 2022 0.0701 0.0850 0.0625 0.0850 84,950 -0.00(-2.63%)
Jun 27, 2022 0.0873 0 +0.01(+8.45%)
Jun 24, 2022 0.0805 0.0805 0.0800 0.0805 1,952 -0.01(-10.46%)
Jun 23, 2022 0.0768 0.0899 0.0651 0.0899 4,668 +0.02(+27.88%)
Jun 22, 2022 0.0610 0.0768 0.0610 0.0703 41,816 +0.01(+16.20%)
Jun 21, 2022 0.0597 0.0749 0.0585 0.0605 58,202 +0.00(+8.04%)
Jun 17, 2022 0.0608 0.0608 0.0520 0.0560 233,600 -0.00(-6.67%)
Jun 16, 2022 0.0610 0.0610 0.0600 0.0600 74,653 +0.00(+0.00%)
Jun 15, 2022 0.0630 0.0640 0.0600 0.0600 92,240 -0.00(-6.25%)
Jun 14, 2022 0.0785 0.0800 0.0550 0.0640 491,382 -0.01(-18.47%)
Jun 13, 2022 0.0900 0.0900 0.0675 0.0785 378,076 -0.01(-12.78%)
Jun 10, 2022 0.1095 0.1095 0.0900 0.0900 59,228 -0.02(-17.81%)
Jun 09, 2022 0.1029 0.1095 0.0900 0.1095 57,658 -0.00(-3.27%)
Jun 08, 2022 0.1058 0.1149 0.0900 0.1132 118,300 +0.00(+2.91%)
Jun 07, 2022 0.1103 0.1196 0.1100 0.1100 18,100 -0.01(-8.03%)
Jun 06, 2022 0.1050 0.1250 0.0851 0.1196 190,840 -0.01(-4.32%)
Jun 03, 2022 0.1389 0.1389 0.1031 0.1250 8,851 +0.01(+4.34%)
Jun 02, 2022 0.1010 0.1205 0.1010 0.1198 11,530 -0.00(-0.17%)
Jun 01, 2022 0.1415 0.1500 0.1010 0.1200 165,348 -0.03(-20.00%)
May 31, 2022 0.1451 0.1500 0.1401 0.1500 7,747 +0.00(+1.69%)
May 27, 2022 0.1500 0.1500 0.1251 0.1475 144,340 +0.02(+13.46%)
May 26, 2022 0.1500 0.1500 0.1300 0.1300 44,478 -0.01(-7.80%)
May 25, 2022 0.1401 0.1410 0.1356 0.1410 13,960 -0.01(-6.00%)
May 24, 2022 0.1450 0.1550 0.1350 0.1500 69,715 +0.02(+15.38%)
May 23, 2022 0.1350 0.1450 0.1250 0.1300 146,300 +0.00(+0.00%)
May 20, 2022 0.1078 0.1350 0.1057 0.1300 199,986 +0.02(+21.04%)
May 19, 2022 0.1182 0.1350 0.0935 0.1074 196,443 -0.03(-20.33%)
May 18, 2022 0.1348 0.1350 0.1180 0.1348 11,803 +0.00(+0.00%)
May 17, 2022 0.1210 0.1400 0.1200 0.1348 122,227 +0.00(+1.43%)
May 16, 2022 0.1448 0.1448 0.1210 0.1329 6,380 -0.01(-8.22%)
May 13, 2022 0.1497 0.1500 0.1350 0.1448 21,046 +0.00(+1.61%)
May 12, 2022 0.1400 0.1500 0.1300 0.1425 7,685 +0.00(+1.79%)
May 11, 2022 0.1410 0.1600 0.1251 0.1400 47,903 -0.02(-12.50%)
May 10, 2022 0.1611 0.1770 0.1400 0.1600 65,373 -0.02(-9.60%)
May 09, 2022 0.1810 0.1810 0.1210 0.1770 96,021 -0.00(-2.21%)
May 06, 2022 0.2109 0.2109 0.1810 0.1810 22,263 -0.04(-17.69%)
May 05, 2022 0.2400 0.2400 0.1900 0.2199 88,958 -0.02(-8.37%)
May 04, 2022 0.2200 0.2400 0.2120 0.2400 156,735 +0.02(+9.09%)
May 03, 2022 0.2190 0.2200 0.2000 0.2200 19,725 +0.01(+2.33%)
May 02, 2022 0.2575 0.2575 0.1960 0.2150 258,507 -0.04(-16.63%)
Apr 29, 2022 0.2600 0.2690 0.2425 0.2579 193,737 +0.01(+3.16%)
Apr 28, 2022 0.2350 0.2630 0.2276 0.2500 13,749 -0.01(-3.44%)
Apr 27, 2022 0.2600 0.2650 0.1100 0.2589 569,818 +0.01(+3.98%)
Apr 26, 2022 0.2400 0.2490 0.2200 0.2490 260,948 +0.01(+3.75%)
Apr 25, 2022 0.2250 0.2400 0.2100 0.2400 180,861 +0.02(+10.60%)
Apr 22, 2022 0.2200 0.2250 0.2003 0.2170 136,339 +0.01(+4.83%)
Apr 21, 2022 0.1973 0.2200 0.1850 0.2070 200,116 +0.01(+7.53%)
Apr 20, 2022 0.1955 0.2000 0.1850 0.1925 74,004 -0.01(-3.75%)
Apr 19, 2022 0.1700 0.2000 0.1650 0.2000 217,913 +0.04(+21.21%)
Apr 18, 2022 0.1800 0.1800 0.1575 0.1650 9,636 -0.01(-8.33%)
Apr 14, 2022 0.1700 0.1800 0.1600 0.1800 44,091 +0.01(+5.88%)
Apr 13, 2022 0.1900 0.1900 0.1501 0.1700 28,182 -0.01(-7.10%)
Apr 12, 2022 0.2000 0.2000 0.1726 0.1830 106,027 -0.02(-8.50%)
Apr 11, 2022 0.2090 0.2090 0.1875 0.2000 59,452 +0.02(+8.11%)
Apr 08, 2022 0.1950 0.2090 0.1850 0.1850 108,080 +0.01(+5.71%)
Apr 07, 2022 0.2090 0.2090 0.1730 0.1750 59,041 -0.03(-14.63%)
Apr 06, 2022 0.2440 0.2440 0.2010 0.2050 387,188 -0.01(-5.75%)
Apr 05, 2022 0.2400 0.2450 0.2175 0.2175 153,730 -0.01(-5.43%)
Apr 04, 2022 0.2400 0.2590 0.2000 0.2300 276,259 +0.00(+0.00%)
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.