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 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, May 17, 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 28, 2021 0.0625 0.0625 0.0513 0.0600 212,088 +0.00(+9.09%)
May 27, 2021 0.0568 0.0568 0.0525 0.0550 61,264 +0.00(+1.85%)
May 26, 2021 0.0570 0.0570 0.0512 0.0540 33,569 -0.00(-5.26%)
May 25, 2021 0.0550 0.0570 0.0540 0.0570 108,733 +0.00(+0.00%)
May 24, 2021 0.0750 0.0750 0.0515 0.0570 217,861 -0.02(-21.92%)
May 21, 2021 0.0777 0.0790 0.0641 0.0730 64,355 -0.01(-7.01%)
May 20, 2021 0.0696 0.0785 0.0696 0.0785 3,200 +0.00(+0.00%)
May 19, 2021 0.0800 0.0815 0.0650 0.0785 97,680 +0.00(+0.00%)
May 18, 2021 0.0652 0.0850 0.0652 0.0785 162,737 -0.02(-19.40%)
May 17, 2021 0.0616 0.0974 0.0600 0.0974 287,410 -0.01(-6.17%)
May 14, 2021 0.0699 0.1100 0.0610 0.1038 22,563 +0.03(+48.29%)
May 13, 2021 0.0699 0.0949 0.0604 0.0700 69,854 +0.00(+0.00%)
May 12, 2021 0.0700 0.1190 0.0651 0.0700 185,563 +0.00(+0.29%)
May 11, 2021 0.0835 0.1039 0.0600 0.0698 57,315 -0.00(-0.29%)
May 10, 2021 0.0601 0.1180 0.0601 0.0700 52,634 +0.00(+0.00%)
May 07, 2021 0.0945 0.0945 0.0603 0.0700 53,204 +0.00(+0.14%)
May 06, 2021 0.1180 0.1180 0.0601 0.0699 113,050 -0.00(-0.14%)
May 05, 2021 0.0950 0.0950 0.0602 0.0700 139,045 -0.02(-26.32%)
May 04, 2021 0.1130 0.1220 0.0601 0.0950 98,476 -0.01(-5.00%)
May 03, 2021 0.1140 0.1140 0.0905 0.1000 19,144 -0.01(-8.93%)
Apr 30, 2021 0.1128 0.1130 0.0905 0.1098 7,600 -0.00(-2.83%)
Apr 29, 2021 0.0900 0.1230 0.0900 0.1130 11,500 -0.00(-1.31%)
Apr 28, 2021 0.1230 0.1230 0.1030 0.1145 1,850 -0.00(-0.26%)
Apr 27, 2021 0.1229 0.1229 0.0826 0.1148 2,069 -0.00(-0.09%)
Apr 26, 2021 0.1247 0.1249 0.1119 0.1149 18,445 -0.01(-4.96%)
Apr 23, 2021 0.1196 0.1209 0.1165 0.1209 1,900 -0.01(-5.40%)
Apr 22, 2021 0.1300 0.1350 0.1121 0.1278 10,771 +0.01(+5.53%)
Apr 21, 2021 0.1131 0.1250 0.1131 0.1211 9,887 -0.00(-3.12%)
Apr 20, 2021 0.1300 0.1300 0.1190 0.1250 12,486 +0.00(+0.00%)
Apr 19, 2021 0.1250 0.1250 0.1123 0.1250 7,429 -0.01(-3.85%)
Apr 16, 2021 0.1225 0.1300 0.1130 0.1300 69,200 +0.00(+2.36%)
Apr 15, 2021 0.1300 0.1300 0.1100 0.1270 59,664 +0.01(+9.48%)
Apr 14, 2021 0.1300 0.1300 0.1160 0.1160 4,806 -0.02(-14.07%)
Apr 13, 2021 0.1350 0.1350 0.1181 0.1350 20,292 +0.00(+0.75%)
Apr 12, 2021 0.1350 0.1350 0.1170 0.1340 10,946 +0.00(+0.75%)
Apr 09, 2021 0.1350 0.1350 0.1150 0.1330 21,900 -0.00(-0.60%)
Apr 08, 2021 0.1350 0.1350 0.1146 0.1338 44,957 -0.00(-0.89%)
Apr 07, 2021 0.1300 0.1350 0.1140 0.1350 154,650 +0.01(+3.93%)
Apr 06, 2021 0.1301 0.1350 0.1250 0.1299 65,612 -0.00(-1.96%)
Apr 05, 2021 0.1350 0.1350 0.1253 0.1325 13,851 +0.00(+1.92%)
Apr 01, 2021 0.1295 0.1300 0.1250 0.1300 32,200 +0.00(+0.00%)
Mar 31, 2021 0.1200 0.1300 0.1200 0.1300 116,238 +0.01(+8.33%)
Mar 30, 2021 0.1220 0.1300 0.1130 0.1200 15,847 -0.01(-7.69%)
Mar 29, 2021 0.1281 0.1300 0.1200 0.1300 48,124 +0.01(+4.00%)
Mar 26, 2021 0.1200 0.1283 0.1130 0.1250 102,500 +0.02(+17.81%)
Mar 25, 2021 0.1250 0.1283 0.1060 0.1061 24,100 -0.01(-11.58%)
Mar 24, 2021 0.1129 0.1200 0.1054 0.1200 93,574 +0.01(+6.29%)
Mar 23, 2021 0.1149 0.1175 0.1050 0.1129 47,716 -0.00(-3.50%)
Mar 22, 2021 0.1075 0.1170 0.1075 0.1170 2,640 +0.00(+0.00%)
Mar 19, 2021 0.1148 0.1174 0.1050 0.1170 79,400 +0.00(+1.74%)
Mar 18, 2021 0.1080 0.1150 0.1080 0.1150 42,590 +0.00(+0.00%)
Mar 17, 2021 0.1150 0.1150 0.1150 0.1150 2,760 +0.00(+1.14%)
Mar 16, 2021 0.1081 0.1175 0.1081 0.1137 10,480 -0.00(-1.13%)
Mar 15, 2021 0.1088 0.1175 0.1011 0.1150 23,670 +0.00(+3.51%)
Mar 12, 2021 0.0950 0.1174 0.0950 0.1111 13,800 +0.00(+1.00%)
Mar 11, 2021 0.1040 0.1100 0.0935 0.1100 117,854 +0.01(+5.06%)
Mar 10, 2021 0.1049 0.1049 0.0855 0.1047 40,798 -0.00(-0.19%)
Mar 09, 2021 0.0975 0.1100 0.0975 0.1049 33,788 -0.01(-7.00%)
Mar 08, 2021 0.0975 0.1230 0.0975 0.1128 60,168 -0.01(-4.41%)
Mar 05, 2021 0.0950 0.1201 0.0940 0.1180 154,000 +0.02(+21.03%)
Mar 04, 2021 0.1199 0.1199 0.0850 0.0975 115,883 -0.01(-9.72%)
Mar 03, 2021 0.1325 0.1340 0.1000 0.1080 265,535 -0.04(-26.53%)
Mar 02, 2021 0.1174 0.1470 0.1060 0.1470 160,448 +0.01(+9.78%)
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.