Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theglobe.com Inc (OP: TGLO )

0.2000 +0.0500 (+33.33%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 14, 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 (%)
Feb 29, 2024 0.2100 0.2494 0.1900 0.2469 249,689 -0.01(-5.04%)
Feb 28, 2024 0.2550 0.2600 0.2100 0.2600 19,557 +0.02(+7.26%)
Feb 27, 2024 0.2300 0.2424 0.2250 0.2424 34,661 -0.01(-3.04%)
Feb 26, 2024 0.2600 0.2650 0.2355 0.2500 19,379 -0.01(-1.96%)
Feb 23, 2024 0.2110 0.2700 0.2110 0.2550 6,300 -0.01(-1.92%)
Feb 22, 2024 0.2300 0.2700 0.2000 0.2600 80,400 +0.03(+13.14%)
Feb 21, 2024 0.2200 0.2400 0.2030 0.2298 122,452 +0.01(+4.45%)
Feb 20, 2024 0.1700 0.2200 0.1700 0.2200 25,222 +0.01(+4.76%)
Feb 16, 2024 0.2100 0.2100 0.1755 0.2100 117,042 -0.01(-3.45%)
Feb 15, 2024 0.2350 0.2350 0.2150 0.2175 33,784 -0.01(-5.43%)
Feb 14, 2024 0.2300 0.2500 0.2150 0.2300 21,531 +0.00(+0.00%)
Feb 13, 2024 0.2000 0.2400 0.1800 0.2300 191,683 +0.05(+24.32%)
Feb 12, 2024 0.1670 0.1850 0.1670 0.1850 22,711 -0.01(-2.63%)
Feb 09, 2024 0.1770 0.1900 0.1670 0.1900 15,944 +0.00(+0.00%)
Feb 08, 2024 0.1800 0.1900 0.1800 0.1900 7,955 -0.01(-5.00%)
Feb 07, 2024 0.1850 0.2000 0.1850 0.2000 17,204 +0.02(+11.11%)
Feb 06, 2024 0.1900 0.1900 0.1556 0.1800 30,449 -0.01(-2.70%)
Feb 05, 2024 0.1850 0.1900 0.1551 0.1850 27,808 +0.01(+2.78%)
Feb 02, 2024 0.1900 0.1900 0.1650 0.1800 88,241 +0.00(+0.00%)
Feb 01, 2024 0.1550 0.1800 0.1550 0.1800 15,091 +0.01(+8.43%)
Jan 31, 2024 0.1701 0.1800 0.1556 0.1660 135,068 -0.01(-7.78%)
Jan 30, 2024 0.1611 0.1825 0.1611 0.1800 27,854 -0.01(-5.26%)
Jan 29, 2024 0.1900 0.1950 0.1606 0.1900 38,404 +0.01(+5.56%)
Jan 26, 2024 0.1799 0.1800 0.1510 0.1800 142,257 +0.02(+10.43%)
Jan 25, 2024 0.2000 0.2000 0.1600 0.1630 77,400 -0.04(-18.50%)
Jan 23, 2024 0.2000 0 -0.02(-11.11%)
Jan 22, 2024 0.2500 0.2700 0.2103 0.2250 57,896 -0.01(-6.25%)
Jan 19, 2024 0.2400 0.2800 0.2400 0.2400 14,583 -0.04(-14.29%)
Jan 18, 2024 0.2800 0.2800 0.2425 0.2800 2,479 +0.00(+0.00%)
Jan 17, 2024 0.2000 0.2800 0.2000 0.2800 8,612 +0.02(+7.69%)
Jan 16, 2024 0.1900 0.2888 0.1850 0.2600 38,565 -0.03(-9.97%)
Jan 12, 2024 0.2900 0.2999 0.2315 0.2888 96,746 -0.01(-3.73%)
Jan 11, 2024 0.2700 0.3400 0.2385 0.3000 158,801 +0.03(+11.11%)
Jan 10, 2024 0.2150 0.2700 0.2150 0.2700 129,911 +0.06(+28.57%)
Jan 09, 2024 0.2400 0.2400 0.2050 0.2100 68,279 -0.02(-6.67%)
Jan 08, 2024 0.2390 0.2400 0.2250 0.2250 38,223 -0.01(-5.86%)
Jan 05, 2024 0.1750 0.2400 0.1750 0.2390 142,249 +0.06(+36.57%)
Jan 04, 2024 0.1750 0.1800 0.1700 0.1750 20,999 +0.01(+3.80%)
Jan 03, 2024 0.1790 0.1790 0.1681 0.1686 1,607 -0.01(-5.81%)
Jan 02, 2024 0.1850 0.1850 0.1620 0.1790 7,227 -0.00(-0.56%)
Dec 29, 2023 0.1624 0.1800 0.1610 0.1800 41,140 +0.01(+9.09%)
Dec 28, 2023 0.1725 0.1725 0.1550 0.1650 109,923 -0.02(-10.76%)
Dec 27, 2023 0.1849 0.1849 0.1500 0.1849 20,120 +0.00(+0.49%)
Dec 26, 2023 0.1800 0.1840 0.1610 0.1840 31,233 -0.00(-0.54%)
Dec 22, 2023 0.1800 0.1850 0.1610 0.1850 37,196 +0.01(+3.06%)
Dec 21, 2023 0.1900 0.1900 0.1617 0.1795 15,835 +0.01(+8.79%)
Dec 20, 2023 0.1615 0.1800 0.1615 0.1650 2,275 +0.00(+0.00%)
Dec 19, 2023 0.1950 0.1950 0.1611 0.1650 8,680 -0.01(-5.71%)
Dec 18, 2023 0.1900 0.1900 0.1611 0.1750 3,042 -0.02(-7.89%)
Dec 15, 2023 0.1900 0.2000 0.1640 0.1900 24,385 +0.00(+0.00%)
Dec 14, 2023 0.1700 0.1900 0.1655 0.1900 1,147 +0.02(+11.76%)
Dec 13, 2023 0.1945 0.1945 0.1600 0.1700 42,750 -0.02(-12.82%)
Dec 12, 2023 0.1900 0.1950 0.1611 0.1950 3,944 +0.00(+0.00%)
Dec 11, 2023 0.1600 0.1950 0.1600 0.1950 35,331 +0.00(+0.00%)
Dec 08, 2023 0.1950 0.1950 0.1750 0.1950 11,023 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1950 0.1750 0.1950 11,517 +0.01(+2.63%)
Dec 06, 2023 0.1800 0.1950 0.1800 0.1900 6,605 +0.02(+11.76%)
Dec 05, 2023 0.1700 0.1995 0.1700 0.1700 12,120 -0.02(-10.53%)
Dec 04, 2023 0.2000 0.2000 0.1651 0.1900 9,970 -0.00(-0.26%)
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.