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 (%)
Sep 30, 2019 0.0375 0.0405 0.0300 0.0380 47,860 +0.00(+10.79%)
Sep 27, 2019 0.0282 0.0375 0.0282 0.0343 153,300 -0.00(-8.53%)
Sep 25, 2019 0.0375 0.0375 0.0375 0 -0.00(-1.32%)
Sep 24, 2019 0.0380 0.0380 0.0380 4 +0.00(+0.00%)
Sep 23, 2019 0.0286 0.0385 0.0286 0.0380 16,742 +0.00(+7.65%)
Sep 20, 2019 0.0389 0.0389 0.0353 0.0353 8,800 -0.00(-5.61%)
Sep 19, 2019 0.0286 0.0374 0.0286 0.0374 54,950 +0.00(+5.35%)
Sep 18, 2019 0.0325 0.0400 0.0287 0.0355 8,300 -0.00(-4.05%)
Sep 17, 2019 0.0292 0.0400 0.0286 0.0370 9,951 -0.00(-5.37%)
Sep 16, 2019 0.0241 0.0400 0.0181 0.0391 60,320 +0.01(+61.57%)
Sep 13, 2019 0.0251 0.0399 0.0242 0.0242 36,000 -0.02(-39.50%)
Sep 12, 2019 0.0350 0.0400 0.0220 0.0400 278,600 -0.00(-10.51%)
Sep 11, 2019 0.0447 0.0447 0.0447 0.0447 100 +0.01(+24.17%)
Sep 10, 2019 0.0300 0.0360 0.0300 0.0360 600 -0.01(-19.64%)
Sep 09, 2019 0.0310 0.0448 0.0266 0.0448 19,551 -0.00(-0.22%)
Sep 06, 2019 0.0450 0.0450 0.0449 0.0449 11,000 +0.01(+20.38%)
Sep 05, 2019 0.0313 0.0373 0.0313 0.0373 25,759 +0.00(+8.12%)
Sep 04, 2019 0.0264 0.0345 0.0264 0.0345 8,715 -0.00(-1.43%)
Sep 03, 2019 0.0400 0.0400 0.0264 0.0350 30,469 +0.00(+0.00%)
Aug 30, 2019 0.0355 0.0355 0.0310 0.0350 121,900 -0.00(-10.03%)
Aug 29, 2019 0.0376 0.0430 0.0350 0.0389 297,000 -0.00(-9.53%)
Aug 28, 2019 0.0392 0.0430 0.0392 0.0430 162,439 +0.00(+3.86%)
Aug 27, 2019 0.0415 0.0415 0.0380 0.0414 196,650 +0.00(+8.95%)
Aug 26, 2019 0.0380 0.0380 0.0380 0.0380 1,150 -0.00(-1.55%)
Aug 23, 2019 0.0450 0.0450 0.0380 0.0386 32,300 -0.00(-8.75%)
Aug 22, 2019 0.0450 0.0450 0.0350 0.0423 6,209 +0.00(+0.24%)
Aug 21, 2019 0.0408 0.0430 0.0380 0.0422 69,952 -0.00(-1.40%)
Aug 20, 2019 0.0403 0.0429 0.0361 0.0428 89,851 -0.00(-1.15%)
Aug 19, 2019 0.0436 0.0441 0.0375 0.0433 26,163 +0.00(+9.34%)
Aug 16, 2019 0.0432 0.0459 0.0375 0.0396 108,700 -0.00(-8.33%)
Aug 15, 2019 0.0440 0.0493 0.0402 0.0432 15,075 -0.00(-5.68%)
Aug 14, 2019 0.0445 0.0500 0.0401 0.0458 120,170 +0.00(+2.92%)
Aug 13, 2019 0.0466 0.0466 0.0445 0.0445 47,000 -0.00(-3.26%)
Aug 12, 2019 0.0461 0.0461 0.0460 0.0460 37,000 -0.00(-4.17%)
Aug 09, 2019 0.0518 0.0518 0.0480 0.0480 168,900 -0.00(-7.34%)
Aug 08, 2019 0.0545 0.0545 0.0491 0.0518 38,910 -0.00(-4.95%)
Aug 07, 2019 0.0494 0.0550 0.0491 0.0545 125,776 +0.02(+42.30%)
Aug 06, 2019 0.0422 0.0422 0.0383 0.0383 7,000 -0.00(-11.14%)
Aug 05, 2019 0.0361 0.0483 0.0361 0.0431 32,760 -0.00(-4.01%)
Aug 02, 2019 0.0449 0.0449 0.0416 0.0449 22,900 +0.00(+2.28%)
Aug 01, 2019 0.0456 0.0530 0.0385 0.0439 90,366 -0.01(-19.89%)
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%)
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.