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 (%)
Jul 31, 2019 0.0456 0.0548 0.0456 0.0548 6,760 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0548 0.0460 0.0548 64,650 -0.00(-0.36%)
Jul 29, 2019 0.0502 0.0550 0.0455 0.0550 139,219 +0.00(+0.18%)
Jul 26, 2019 0.0493 0.0549 0.0455 0.0549 73,200 +0.01(+17.56%)
Jul 25, 2019 0.0420 0.0493 0.0420 0.0467 66,731 +0.00(+2.86%)
Jul 24, 2019 0.0580 0.0580 0.0415 0.0454 161,256 -0.01(-22.39%)
Jul 23, 2019 0.0385 0.0585 0.0351 0.0585 486,076 +0.02(+51.95%)
Jul 22, 2019 0.0320 0.0385 0.0320 0.0385 220,047 +0.01(+26.23%)
Jul 19, 2019 0.0370 0.0370 0.0300 0.0305 74,200 -0.01(-17.34%)
Jul 18, 2019 0.0301 0.0369 0.0301 0.0369 36,110 -0.00(-2.38%)
Jul 17, 2019 0.0300 0.0380 0.0300 0.0378 68,548 +0.00(+3.56%)
Jul 16, 2019 0.0318 0.0370 0.0315 0.0365 26,152 +0.00(+6.10%)
Jul 15, 2019 0.0322 0.0380 0.0322 0.0344 343,066 +0.00(+1.47%)
Jul 12, 2019 0.0300 0.0339 0.0270 0.0339 89,500 -0.00(-7.63%)
Jul 11, 2019 0.0371 0.0374 0.0295 0.0367 59,936 -0.00(-1.08%)
Jul 10, 2019 0.0349 0.0371 0.0349 0.0371 19,660 +0.00(+8.16%)
Jul 08, 2019 0.0343 0.0343 0.0343 0 -0.00(-0.58%)
Jul 05, 2019 0.0300 0.0363 0.0258 0.0345 121,100 -0.00(-3.90%)
Jul 03, 2019 0.0302 0.0359 0.0300 0.0359 112,300 +0.00(+5.90%)
Jul 02, 2019 0.0339 0.0339 0.0339 0.0339 2,016 +0.00(+4.63%)
Jul 01, 2019 0.0371 0.0375 0.0324 0.0324 34,000 -0.00(-12.67%)
Jun 28, 2019 0.0324 0.0371 0.0324 0.0371 2,800 +0.00(+0.00%)
Jun 27, 2019 0.0350 0.0371 0.0324 0.0371 32,250 +0.00(+2.77%)
Jun 26, 2019 0.0324 0.0361 0.0324 0.0361 3,376 -0.00(-0.82%)
Jun 24, 2019 0.0364 0.0364 0.0364 0 -0.00(-3.19%)
Jun 20, 2019 0.0376 0.0376 0.0376 0 -0.00(-1.05%)
Jun 18, 2019 0.0380 0.0380 0.0380 0 +0.00(+1.33%)
Jun 17, 2019 0.0325 0.0380 0.0325 0.0375 29,804 -0.00(-1.06%)
Jun 14, 2019 0.0379 0.0379 0.0355 0.0379 25,000 +0.00(+1.07%)
Jun 13, 2019 0.0325 0.0380 0.0325 0.0375 16,100 -0.00(-1.32%)
Jun 12, 2019 0.0380 0.0385 0.0380 0.0380 114,900 +0.00(+0.00%)
Jun 10, 2019 0.0380 0.0380 0.0380 0 +0.00(+1.60%)
Jun 07, 2019 0.0349 0.0380 0.0320 0.0374 7,600 -0.00(-1.58%)
Jun 06, 2019 0.0348 0.0380 0.0348 0.0380 52,000 +0.00(+0.00%)
Jun 05, 2019 0.0303 0.0380 0.0301 0.0380 80,400 -0.00(-1.30%)
Jun 04, 2019 0.0385 0.0385 0.0385 0.0385 6,269 +0.00(+0.00%)
Jun 03, 2019 0.0314 0.0385 0.0314 0.0385 93,270 +0.00(+4.05%)
May 31, 2019 0.0261 0.0370 0.0261 0.0370 700 +0.00(+0.00%)
May 30, 2019 0.0385 0.0385 0.0329 0.0370 41,610 +0.00(+0.00%)
May 29, 2019 0.0371 0.0374 0.0307 0.0370 92,211 -0.00(-1.07%)
May 28, 2019 0.0333 0.0374 0.0279 0.0374 257,667 +0.00(+1.08%)
May 24, 2019 0.0365 0.0450 0.0305 0.0370 75,300 +0.00(+1.65%)
May 23, 2019 0.0364 0.0364 0.0364 0.0364 25,000 +0.00(+1.11%)
May 22, 2019 0.0365 0.0365 0.0360 0.0360 32,562 -0.00(-1.37%)
May 21, 2019 0.0373 0.0380 0.0327 0.0365 106,400 -0.00(-6.89%)
May 20, 2019 0.0311 0.0396 0.0310 0.0392 73,790 +0.00(+0.51%)
May 17, 2019 0.0330 0.0393 0.0330 0.0390 48,000 +0.01(+16.77%)
May 16, 2019 0.0360 0.0360 0.0334 0.0334 13,500 -0.00(-2.62%)
May 15, 2019 0.0343 0.0343 0.0343 0.0343 102 -0.00(-2.00%)
May 14, 2019 0.0347 0.0350 0.0305 0.0350 7,503 -0.01(-18.79%)
May 13, 2019 0.0431 0.0431 0.0303 0.0431 38,500 -0.00(-0.23%)
May 10, 2019 0.0304 0.0432 0.0304 0.0432 66,600 -0.00(-2.04%)
May 08, 2019 0.0441 0.0441 0.0441 0 +0.00(+2.32%)
May 07, 2019 0.0369 0.0440 0.0320 0.0431 52,810 -0.00(-2.27%)
May 06, 2019 0.0310 0.0445 0.0310 0.0441 35,100 -0.00(-0.90%)
May 03, 2019 0.0445 0.0445 0.0445 40 +0.00(+0.00%)
May 02, 2019 0.0400 0.0450 0.0320 0.0445 79,550 -0.00(-1.11%)
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.