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 (%)
Aug 31, 2023 0.2050 0.2200 0.2050 0.2050 49,393 +0.00(+2.45%)
Aug 30, 2023 0.2200 0.2200 0.2000 0.2001 15,175 -0.00(-2.39%)
Aug 29, 2023 0.2250 0.2250 0.2050 0.2050 7,802 -0.01(-3.98%)
Aug 28, 2023 0.2070 0.2135 0.2070 0.2135 376 -0.01(-2.95%)
Aug 25, 2023 0.2070 0.2200 0.2000 0.2200 60,564 -0.01(-3.38%)
Aug 24, 2023 0.2350 0.2350 0.2101 0.2277 87,339 +0.01(+3.50%)
Aug 23, 2023 0.2300 0.2400 0.2200 0.2200 67,220 -0.01(-5.98%)
Aug 22, 2023 0.2299 0.2400 0.2010 0.2340 54,912 +0.01(+6.41%)
Aug 21, 2023 0.2200 0.2300 0.2001 0.2199 10,005 -0.01(-4.39%)
Aug 18, 2023 0.1900 0.2300 0.1900 0.2300 43,229 +0.00(+0.09%)
Aug 17, 2023 0.2300 0.2300 0.2100 0.2298 18,376 +0.01(+2.59%)
Aug 16, 2023 0.2200 0.2495 0.2101 0.2240 43,226 +0.01(+6.67%)
Aug 15, 2023 0.2300 0.2300 0.2100 0.2100 33,050 -0.01(-2.55%)
Aug 14, 2023 0.2400 0.2400 0.2100 0.2155 31,467 -0.02(-9.45%)
Aug 11, 2023 0.2050 0.2690 0.2050 0.2380 121,837 +0.02(+6.97%)
Aug 10, 2023 0.2200 0.2300 0.2200 0.2225 6,676 +0.00(+1.83%)
Aug 09, 2023 0.2199 0.2200 0.2150 0.2185 39,288 -0.00(-0.05%)
Aug 08, 2023 0.2063 0.2195 0.2026 0.2186 24,383 +0.02(+7.90%)
Aug 07, 2023 0.2398 0.2398 0.2010 0.2026 15,487 -0.01(-3.52%)
Aug 04, 2023 0.2100 0.2299 0.2100 0.2100 31,107 -0.03(-12.43%)
Aug 03, 2023 0.2100 0.2500 0.2010 0.2398 38,436 -0.00(-0.08%)
Aug 02, 2023 0.2200 0.2400 0.2006 0.2400 92,391 +0.00(+0.00%)
Aug 01, 2023 0.2510 0.2690 0.2254 0.2400 70,815 -0.02(-7.69%)
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%)
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.