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

Theglobe.com Inc (OP: TGLO )

0.1500 +0.0200 (+15.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Oct 31, 2019 0.0310 0.0395 0.0310 0.0375 20,744 +0.00(+9.01%)
Oct 30, 2019 0.0265 0.0370 0.0265 0.0344 134,592 +0.00(+5.85%)
Oct 29, 2019 0.0283 0.0335 0.0283 0.0325 22,941 -0.00(-2.99%)
Oct 28, 2019 0.0230 0.0335 0.0230 0.0335 65,352 +0.00(+0.00%)
Oct 25, 2019 0.0325 0.0335 0.0215 0.0335 14,500 +0.00(+3.08%)
Oct 24, 2019 0.0202 0.0325 0.0202 0.0325 34,180 +0.00(+8.33%)
Oct 23, 2019 0.0300 0.0319 0.0251 0.0300 189,920 +0.00(+0.00%)
Oct 22, 2019 0.0274 0.0345 0.0272 0.0300 195,350 +0.00(+0.00%)
Oct 21, 2019 0.0325 0.0325 0.0250 0.0300 95,600 -0.01(-25.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 10,500 +0.00(+8.11%)
Oct 17, 2019 0.0355 0.0394 0.0350 0.0370 1,481 -0.01(-12.94%)
Oct 16, 2019 0.0405 0.0434 0.0301 0.0425 40,654 +0.00(+3.66%)
Oct 15, 2019 0.0365 0.0410 0.0285 0.0410 14,765 +0.01(+25.38%)
Oct 11, 2019 0.0327 0.0327 0.0327 0 +0.01(+20.22%)
Oct 10, 2019 0.0272 0.0272 0.0272 0.0272 500 -0.01(-25.27%)
Oct 09, 2019 0.0271 0.0364 0.0271 0.0364 26,996 +0.00(+7.69%)
Oct 08, 2019 0.0338 0.0338 0.0338 0.0338 10,000 +0.00(+0.00%)
Oct 07, 2019 0.0298 0.0338 0.0298 0.0338 1,790 +0.00(+0.30%)
Oct 04, 2019 0.0300 0.0339 0.0271 0.0337 35,200 -0.00(-7.67%)
Oct 03, 2019 0.0365 0.0365 0.0365 0.0365 2,080 +0.00(+1.39%)
Oct 02, 2019 0.0350 0.0378 0.0339 0.0360 34,950 -0.00(-7.69%)
Oct 01, 2019 0.0330 0.0390 0.0330 0.0390 8,649 +0.00(+2.63%)
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%)
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.