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

Theglobe.com Inc (OP: TGLO )

0.1600 +0.0200 (+14.29%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 (%)
May 31, 2019 0.0261 0.0370 0.0261 0.0370 700 +0.00(+0.00%)
May 30, 2019 0.0385 0.0385 0.0329 0.0370 41,610 +0.00(+0.00%)
May 29, 2019 0.0371 0.0374 0.0307 0.0370 92,211 -0.00(-1.07%)
May 28, 2019 0.0333 0.0374 0.0279 0.0374 257,667 +0.00(+1.08%)
May 24, 2019 0.0365 0.0450 0.0305 0.0370 75,300 +0.00(+1.65%)
May 23, 2019 0.0364 0.0364 0.0364 0.0364 25,000 +0.00(+1.11%)
May 22, 2019 0.0365 0.0365 0.0360 0.0360 32,562 -0.00(-1.37%)
May 21, 2019 0.0373 0.0380 0.0327 0.0365 106,400 -0.00(-6.89%)
May 20, 2019 0.0311 0.0396 0.0310 0.0392 73,790 +0.00(+0.51%)
May 17, 2019 0.0330 0.0393 0.0330 0.0390 48,000 +0.01(+16.77%)
May 16, 2019 0.0360 0.0360 0.0334 0.0334 13,500 -0.00(-2.62%)
May 15, 2019 0.0343 0.0343 0.0343 0.0343 102 -0.00(-2.00%)
May 14, 2019 0.0347 0.0350 0.0305 0.0350 7,503 -0.01(-18.79%)
May 13, 2019 0.0431 0.0431 0.0303 0.0431 38,500 -0.00(-0.23%)
May 10, 2019 0.0304 0.0432 0.0304 0.0432 66,600 -0.00(-2.04%)
May 08, 2019 0.0441 0.0441 0.0441 0 +0.00(+2.32%)
May 07, 2019 0.0369 0.0440 0.0320 0.0431 52,810 -0.00(-2.27%)
May 06, 2019 0.0310 0.0445 0.0310 0.0441 35,100 -0.00(-0.90%)
May 03, 2019 0.0445 0.0445 0.0445 40 +0.00(+0.00%)
May 02, 2019 0.0400 0.0450 0.0320 0.0445 79,550 -0.00(-1.11%)
May 01, 2019 0.0450 0.0450 0.0450 0.0450 30,000 -0.00(-1.96%)
Apr 30, 2019 0.0300 0.0460 0.0240 0.0459 4,839 +0.01(+12.22%)
Apr 29, 2019 0.0490 0.0496 0.0320 0.0409 34,035 -0.01(-15.84%)
Apr 25, 2019 0.0486 0.0486 0.0486 0 +0.00(+6.58%)
Apr 24, 2019 0.0325 0.0499 0.0300 0.0456 11,700 -0.00(-6.37%)
Apr 23, 2019 0.0499 0.0499 0.0410 0.0487 9,200 -0.00(-2.40%)
Apr 22, 2019 0.0500 0.0500 0.0325 0.0499 2,500 +0.01(+25.69%)
Apr 18, 2019 0.0500 0.0500 0.0397 0.0397 4,100 -0.01(-11.78%)
Apr 17, 2019 0.0500 0.0800 0.0387 0.0450 151,005 -0.00(-8.91%)
Apr 16, 2019 0.0500 0.0525 0.0403 0.0494 157,331 -0.00(-1.00%)
Apr 15, 2019 0.0500 0.0500 0.0403 0.0499 69,608 -0.00(-0.20%)
Apr 12, 2019 0.0549 0.0549 0.0438 0.0500 60,000 +0.00(+3.73%)
Apr 11, 2019 0.0550 0.0550 0.0450 0.0482 90,898 -0.00(-7.31%)
Apr 10, 2019 0.0548 0.0575 0.0513 0.0520 43,658 -0.01(-10.34%)
Apr 09, 2019 0.0619 0.0619 0.0497 0.0580 115,784 -0.00(-3.33%)
Apr 08, 2019 0.0500 0.0601 0.0497 0.0600 31,197 -0.00(-3.07%)
Apr 05, 2019 0.0372 0.0700 0.0372 0.0619 543,100 +0.02(+37.56%)
Apr 04, 2019 0.0250 0.0450 0.0250 0.0450 52,116 +0.01(+13.92%)
Apr 03, 2019 0.0277 0.0400 0.0141 0.0395 36,700 -0.00(-1.00%)
Apr 02, 2019 0.0450 0.0450 0.0309 0.0399 110,557 -0.01(-11.33%)
Apr 01, 2019 0.0400 0.0450 0.0361 0.0450 133,025 +0.01(+18.42%)
Mar 29, 2019 0.0375 0.0400 0.0360 0.0380 122,900 +0.00(+1.33%)
Mar 28, 2019 0.0350 0.0375 0.0350 0.0375 18,585 +0.00(+7.14%)
Mar 27, 2019 0.0360 0.0360 0.0350 0.0350 45,000 +0.00(+0.00%)
Mar 26, 2019 0.0372 0.0380 0.0200 0.0350 372,436 +0.00(+11.82%)
Mar 25, 2019 0.0329 0.0329 0.0313 0.0313 64,600 -0.01(-17.41%)
Mar 22, 2019 0.0350 0.0379 0.0329 0.0379 74,500 +0.00(+9.22%)
Mar 21, 2019 0.0388 0.0388 0.0342 0.0347 22,300 -0.00(-10.10%)
Mar 20, 2019 0.0350 0.0386 0.0350 0.0386 20,262 +0.00(+0.00%)
Mar 19, 2019 0.0310 0.0386 0.0310 0.0386 73,082 +0.01(+26.56%)
Mar 18, 2019 0.0360 0.0386 0.0305 0.0305 88,700 -0.00(-12.86%)
Mar 15, 2019 0.0255 0.0370 0.0255 0.0350 137,800 +0.00(+9.38%)
Mar 14, 2019 0.0380 0.0414 0.0262 0.0320 307,518 -0.01(-20.40%)
Mar 13, 2019 0.0404 0.0486 0.0363 0.0402 8,666 -0.00(-10.86%)
Mar 12, 2019 0.0487 0.0487 0.0280 0.0451 661,900 +0.00(+0.00%)
Mar 11, 2019 0.0425 0.0456 0.0400 0.0451 63,000 +0.00(+0.22%)
Mar 08, 2019 0.0483 0.0483 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 07, 2019 0.0487 0.0488 0.0450 0.0450 85,529 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0488 0.0350 0.0450 113,414 -0.00(-3.85%)
Mar 05, 2019 0.0499 0.0499 0.0400 0.0468 118,902 -0.01(-13.97%)
Mar 04, 2019 0.0450 0.0600 0.0430 0.0544 138,455 +0.00(+7.94%)
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.