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 31, 2018 0.1062 0.1275 0.1025 0.1220 247,395 +0.02(+20.28%)
May 30, 2018 0.0825 0.1100 0.0800 0.1014 489,016 +0.02(+26.59%)
May 29, 2018 0.0800 0.0900 0.0797 0.0801 156,245 -0.00(-5.65%)
May 25, 2018 0.0849 0.0849 0.0849 0 +0.01(+6.86%)
May 24, 2018 0.0801 0.0840 0.0756 0.0795 411,325 -0.00(-0.69%)
May 23, 2018 0.0800 0.0910 0.0771 0.0800 307,720 -0.00(-2.44%)
May 22, 2018 0.0889 0.0950 0.0800 0.0820 262,116 -0.00(-4.65%)
May 21, 2018 0.0770 0.0865 0.0757 0.0860 256,532 +0.01(+13.08%)
May 18, 2018 0.0880 0.0880 0.0730 0.0761 445,724 -0.01(-13.58%)
May 17, 2018 0.0895 0.0900 0.0728 0.0880 490,874 -0.01(-11.56%)
May 16, 2018 0.0715 0.1000 0.0715 0.0995 370,593 -0.00(-4.19%)
May 15, 2018 0.1040 0.1187 0.0900 0.1038 655,877 -0.01(-12.51%)
May 14, 2018 0.1101 0.1199 0.1027 0.1187 354,777 -0.01(-7.27%)
May 11, 2018 0.1380 0.1380 0.1112 0.1280 345,850 +0.00(+0.95%)
May 10, 2018 0.1160 0.1450 0.1112 0.1268 573,711 -0.00(-2.46%)
May 09, 2018 0.1250 0.1322 0.1153 0.1300 328,906 -0.01(-4.76%)
May 08, 2018 0.1254 0.1390 0.1102 0.1365 146,946 +0.01(+8.85%)
May 07, 2018 0.1379 0.1390 0.1100 0.1254 292,065 -0.01(-5.32%)
May 04, 2018 0.1075 0.1380 0.1050 0.1325 278,153 +0.02(+20.41%)
May 03, 2018 0.1117 0.1164 0.1050 0.1100 186,934 -0.01(-5.50%)
May 02, 2018 0.1101 0.1164 0.1060 0.1164 878,817 +0.01(+4.58%)
May 01, 2018 0.1199 0.1202 0.1101 0.1113 467,625 -0.01(-8.85%)
Apr 30, 2018 0.1220 0.1389 0.1151 0.1221 236,538 -0.01(-10.75%)
Apr 27, 2018 0.1279 0.1368 0.1101 0.1368 287,724 +0.02(+13.06%)
Apr 26, 2018 0.1401 0.1470 0.1151 0.1210 361,837 -0.04(-23.42%)
Apr 25, 2018 0.1490 0.1673 0.1390 0.1580 125,676 +0.01(+3.34%)
Apr 24, 2018 0.1650 0.1650 0.1380 0.1529 343,081 -0.00(-1.35%)
Apr 23, 2018 0.1477 0.1690 0.1456 0.1550 311,339 -0.01(-3.13%)
Apr 20, 2018 0.1572 0.1800 0.1450 0.1600 181,286 -0.01(-5.88%)
Apr 19, 2018 0.1676 0.1700 0.1539 0.1700 148,783 +0.01(+5.45%)
Apr 18, 2018 0.1550 0.1664 0.1500 0.1612 120,244 +0.00(+2.03%)
Apr 17, 2018 0.1452 0.1580 0.1452 0.1580 231,661 +0.00(+0.00%)
Apr 16, 2018 0.1700 0.1700 0.1401 0.1580 440,801 -0.01(-7.06%)
Apr 13, 2018 0.1790 0.1800 0.1518 0.1700 286,710 -0.01(-4.49%)
Apr 12, 2018 0.1600 0.1798 0.1600 0.1780 146,599 -0.00(-1.00%)
Apr 11, 2018 0.1780 0.1828 0.1570 0.1798 463,732 -0.01(-5.32%)
Apr 10, 2018 0.2001 0.2150 0.1750 0.1899 267,729 -0.01(-6.96%)
Apr 09, 2018 0.2150 0.2270 0.1725 0.2041 1,398,501 -0.01(-2.48%)
Apr 06, 2018 0.1975 0.2270 0.1600 0.2093 944,825 +0.02(+10.74%)
Apr 05, 2018 0.1470 0.1890 0.1470 0.1890 404,104 +0.03(+18.42%)
Apr 04, 2018 0.1433 0.1890 0.1433 0.1596 731,351 +0.00(+2.97%)
Apr 03, 2018 0.1590 0.1649 0.1490 0.1550 175,271 -0.00(-3.06%)
Apr 02, 2018 0.1449 0.2100 0.1360 0.1599 1,597,990 +0.02(+15.04%)
Mar 29, 2018 0.1390 0.1390 0.1390 0 +0.00(+3.65%)
Mar 28, 2018 0.1130 0.1480 0.1100 0.1341 464,611 +0.02(+18.05%)
Mar 27, 2018 0.1200 0.1400 0.1024 0.1136 271,160 -0.01(-5.33%)
Mar 26, 2018 0.1300 0.1498 0.1027 0.1200 332,343 +0.01(+6.48%)
Mar 23, 2018 0.1300 0.1600 0.1127 0.1127 688,322 -0.04(-24.82%)
Mar 22, 2018 0.1250 0.1600 0.1200 0.1499 311,305 +0.02(+13.30%)
Mar 21, 2018 0.1740 0.1740 0.1089 0.1323 1,001,581 -0.03(-18.93%)
Mar 20, 2018 0.1350 0.1840 0.1310 0.1632 850,733 +0.03(+25.54%)
Mar 19, 2018 0.0900 0.1400 0.0900 0.1300 557,253 +0.01(+9.34%)
Mar 16, 2018 0.1125 0.1189 0.1001 0.1189 157,817 +0.01(+6.01%)
Mar 15, 2018 0.1100 0.1150 0.1000 0.1122 291,553 -0.00(-1.09%)
Mar 14, 2018 0.1200 0.1200 0.1000 0.1134 231,016 -0.00(-1.39%)
Mar 13, 2018 0.1105 0.1200 0.1010 0.1150 736,504 +0.01(+4.55%)
Mar 12, 2018 0.0922 0.1200 0.0922 0.1100 224,155 +0.00(+2.61%)
Mar 09, 2018 0.1000 0.1200 0.0921 0.1072 546,061 +0.01(+7.20%)
Mar 08, 2018 0.0955 0.1095 0.0911 0.1000 387,908 +0.00(+0.00%)
Mar 07, 2018 0.0722 0.1100 0.0700 0.1000 801,554 +0.02(+28.21%)
Mar 06, 2018 0.1000 0.1000 0.0744 0.0780 531,843 -0.02(-21.21%)
Mar 05, 2018 0.0870 0.1050 0.0700 0.0990 675,544 -0.00(-1.00%)
Mar 02, 2018 0.1200 0.1200 0.0822 0.1000 917,743 -0.01(-12.97%)
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.