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, 2023 0.2800 0.2800 0.2500 0.2600 12,990 -0.02(-5.45%)
Jul 28, 2023 0.2500 0.2750 0.2500 0.2750 8,396 +0.01(+1.85%)
Jul 27, 2023 0.2500 0.2800 0.2307 0.2700 30,340 +0.02(+7.83%)
Jul 26, 2023 0.2800 0.2800 0.2504 0.2504 599 -0.01(-3.69%)
Jul 25, 2023 0.2900 0.2900 0.2300 0.2600 39,540 +0.02(+8.33%)
Jul 24, 2023 0.1900 0.2790 0.1900 0.2400 82,025 +0.01(+2.56%)
Jul 21, 2023 0.2340 0.2340 0.2200 0.2340 31,631 -0.00(-0.43%)
Jul 20, 2023 0.2385 0.2385 0.2289 0.2350 7,380 -0.00(-0.51%)
Jul 19, 2023 0.2450 0.2477 0.2005 0.2362 10,507 +0.04(+18.10%)
Jul 18, 2023 0.3000 0.3000 0.2000 0.2000 233,431 +0.00(+0.00%)
Jul 17, 2023 0.3500 0.3500 0.2000 0.2000 204,989 -0.12(-37.50%)
Jul 14, 2023 0.3100 0.3500 0.2600 0.3200 205,788 +0.01(+3.23%)
Jul 13, 2023 0.3000 0.3100 0.2700 0.3100 99,397 +0.01(+3.33%)
Jul 12, 2023 0.2550 0.3000 0.2500 0.3000 17,840 +0.02(+7.14%)
Jul 11, 2023 0.1900 0.2900 0.1900 0.2800 542,818 +0.10(+59.91%)
Jul 10, 2023 0.1999 0.1999 0.1751 0.1751 5,000 -0.02(-8.32%)
Jul 07, 2023 0.1900 0.2000 0.1900 0.1910 13,900 +0.02(+9.08%)
Jul 06, 2023 0.1750 0.1995 0.1750 0.1751 28,191 -0.01(-5.35%)
Jul 05, 2023 0.1700 0.2000 0.1700 0.1850 17,610 -0.01(-7.27%)
Jul 03, 2023 0.2000 0.2000 0.1733 0.1995 30,838 +0.00(+0.00%)
Jun 30, 2023 0.1995 0.1995 0.1800 0.1995 11,397 +0.03(+16.67%)
Jun 29, 2023 0.1600 0.2000 0.1600 0.1710 5,568 -0.02(-10.28%)
Jun 28, 2023 0.1776 0.2150 0.1776 0.1906 5,119 -0.02(-9.24%)
Jun 27, 2023 0.2050 0.2150 0.1800 0.2100 48,607 +0.00(+0.00%)
Jun 26, 2023 0.1750 0.2100 0.1750 0.2100 33,768 +0.01(+5.00%)
Jun 23, 2023 0.2000 0.2050 0.1520 0.2000 27,526 -0.00(-2.44%)
Jun 22, 2023 0.1850 0.2050 0.1850 0.2050 23,651 +0.02(+10.81%)
Jun 21, 2023 0.1850 0.1850 0.1850 0.1850 13,692 +0.01(+8.57%)
Jun 20, 2023 0.1800 0.1800 0.1704 0.1704 124,028 +0.00(+0.24%)
Jun 16, 2023 0.1750 0.1750 0.1700 0.1700 19,365 +0.00(+0.00%)
Jun 15, 2023 0.1700 0.1820 0.1600 0.1700 108,373 -0.01(-5.56%)
Jun 14, 2023 0.1520 0.1800 0.1340 0.1800 105,276 +0.00(+0.06%)
Jun 13, 2023 0.1800 0.1800 0.1511 0.1799 34,159 -0.01(-4.05%)
Jun 12, 2023 0.1890 0.1890 0.1701 0.1875 2,142 -0.00(-1.32%)
Jun 09, 2023 0.1500 0.1900 0.1500 0.1900 170,884 +0.04(+26.67%)
Jun 08, 2023 0.1500 0.1500 0.1300 0.1500 86,867 +0.00(+0.00%)
Jun 07, 2023 0.1600 0.1743 0.1500 0.1500 78,575 -0.02(-14.04%)
Jun 06, 2023 0.1713 0.1800 0.1400 0.1745 143,028 -0.01(-3.06%)
Jun 05, 2023 0.1800 0.1800 0.1800 0.1800 20,276 +0.00(+0.00%)
Jun 02, 2023 0.1600 0.1800 0.1600 0.1800 7,791 +0.01(+5.88%)
Jun 01, 2023 0.1750 0.1850 0.1500 0.1700 120,865 -0.01(-5.56%)
May 31, 2023 0.1726 0.1850 0.1726 0.1800 17,401 +0.01(+5.26%)
May 30, 2023 0.2000 0.2000 0.1710 0.1710 49,660 -0.01(-7.47%)
May 26, 2023 0.1775 0.2000 0.1775 0.1848 42,629 -0.02(-7.60%)
May 25, 2023 0.1850 0.2000 0.1850 0.2000 11,476 -0.01(-4.76%)
May 24, 2023 0.2100 0.2100 0.1850 0.2100 25,400 +0.00(+0.00%)
May 23, 2023 0.1600 0.2100 0.1600 0.2100 25,476 +0.00(+0.00%)
May 22, 2023 0.1900 0.2100 0.1900 0.2100 45,618 +0.02(+10.53%)
May 19, 2023 0.1775 0.1900 0.1775 0.1900 1,386 +0.00(+0.00%)
May 18, 2023 0.1675 0.1900 0.1530 0.1900 10,200 +0.00(+0.00%)
May 17, 2023 0.1500 0.1900 0.1500 0.1900 3,048 +0.02(+9.76%)
May 16, 2023 0.1731 0.1731 0.1731 0.1731 1,000 -0.01(-7.43%)
May 15, 2023 0.1770 0.1900 0.1739 0.1870 58,050 +0.02(+11.98%)
May 12, 2023 0.1500 0.1670 0.1500 0.1670 72,413 +0.04(+28.46%)
May 11, 2023 0.1500 0.1500 0.1300 0.1300 125,999 -0.04(-25.71%)
May 10, 2023 0.1770 0.1770 0.1510 0.1750 108,840 +0.01(+6.06%)
May 09, 2023 0.1750 0.1750 0.1650 0.1650 1,976 -0.01(-5.71%)
May 08, 2023 0.1520 0.1855 0.1520 0.1750 58,592 +0.00(+0.00%)
May 05, 2023 0.1750 0.1750 0.1690 0.1750 23,495 -0.01(-5.91%)
May 04, 2023 0.1775 0.1860 0.1700 0.1860 60,732 +0.01(+3.05%)
May 03, 2023 0.1800 0.1900 0.1750 0.1805 14,152 -0.00(-2.43%)
May 02, 2023 0.1750 0.1935 0.1650 0.1850 18,927 -0.01(-5.13%)
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.