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 (%)
Jul 30, 2021 0.0985 0.0985 0.0906 0.0985 13,600 +0.00(+0.00%)
Jul 29, 2021 0.0802 0.0985 0.0800 0.0985 68,600 -0.00(-1.10%)
Jul 28, 2021 0.0896 0.0996 0.0800 0.0996 9,405 -0.00(-0.10%)
Jul 27, 2021 0.0800 0.0998 0.0800 0.0997 6,215 -0.00(-0.20%)
Jul 26, 2021 0.0845 0.0999 0.0845 0.0999 10,100 +0.00(+2.57%)
Jul 23, 2021 0.1025 0.1045 0.0825 0.0974 72,993 -0.01(-6.35%)
Jul 22, 2021 0.0825 0.1049 0.0824 0.1040 82,072 +0.01(+15.56%)
Jul 21, 2021 0.1049 0.1049 0.0829 0.0900 8,432 -0.01(-10.00%)
Jul 20, 2021 0.0800 0.1000 0.0798 0.1000 85,685 +0.03(+35.14%)
Jul 19, 2021 0.0740 0.0800 0.0680 0.0740 3,300 -0.01(-7.50%)
Jul 16, 2021 0.0800 0.0800 0.0692 0.0800 8,200 +0.00(+0.00%)
Jul 15, 2021 0.0656 0.0800 0.0656 0.0800 8,488 +0.00(+0.25%)
Jul 14, 2021 0.0850 0.0850 0.0601 0.0798 496,986 -0.01(-5.90%)
Jul 13, 2021 0.0800 0.0848 0.0800 0.0848 20,200 -0.00(-5.04%)
Jul 12, 2021 0.0799 0.0893 0.0799 0.0893 30,815 -0.00(-0.45%)
Jul 09, 2021 0.0995 0.0995 0.0775 0.0897 23,164 -0.00(-5.08%)
Jul 08, 2021 0.0895 0.0945 0.0801 0.0945 33,005 +0.01(+13.86%)
Jul 07, 2021 0.0812 0.0950 0.0800 0.0830 32,859 -0.01(-12.63%)
Jul 06, 2021 0.0812 0.0950 0.0812 0.0950 13,878 -0.00(-4.04%)
Jul 02, 2021 0.0901 0.0990 0.0811 0.0990 49,700 -0.00(-0.50%)
Jul 01, 2021 0.0995 0.0995 0.0801 0.0995 13,800 +0.00(+0.00%)
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%)
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.