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, 2022 0.1451 0.1500 0.1401 0.1500 7,747 +0.00(+1.69%)
May 27, 2022 0.1500 0.1500 0.1251 0.1475 144,340 +0.02(+13.46%)
May 26, 2022 0.1500 0.1500 0.1300 0.1300 44,478 -0.01(-7.80%)
May 25, 2022 0.1401 0.1410 0.1356 0.1410 13,960 -0.01(-6.00%)
May 24, 2022 0.1450 0.1550 0.1350 0.1500 69,715 +0.02(+15.38%)
May 23, 2022 0.1350 0.1450 0.1250 0.1300 146,300 +0.00(+0.00%)
May 20, 2022 0.1078 0.1350 0.1057 0.1300 199,986 +0.02(+21.04%)
May 19, 2022 0.1182 0.1350 0.0935 0.1074 196,443 -0.03(-20.33%)
May 18, 2022 0.1348 0.1350 0.1180 0.1348 11,803 +0.00(+0.00%)
May 17, 2022 0.1210 0.1400 0.1200 0.1348 122,227 +0.00(+1.43%)
May 16, 2022 0.1448 0.1448 0.1210 0.1329 6,380 -0.01(-8.22%)
May 13, 2022 0.1497 0.1500 0.1350 0.1448 21,046 +0.00(+1.61%)
May 12, 2022 0.1400 0.1500 0.1300 0.1425 7,685 +0.00(+1.79%)
May 11, 2022 0.1410 0.1600 0.1251 0.1400 47,903 -0.02(-12.50%)
May 10, 2022 0.1611 0.1770 0.1400 0.1600 65,373 -0.02(-9.60%)
May 09, 2022 0.1810 0.1810 0.1210 0.1770 96,021 -0.00(-2.21%)
May 06, 2022 0.2109 0.2109 0.1810 0.1810 22,263 -0.04(-17.69%)
May 05, 2022 0.2400 0.2400 0.1900 0.2199 88,958 -0.02(-8.37%)
May 04, 2022 0.2200 0.2400 0.2120 0.2400 156,735 +0.02(+9.09%)
May 03, 2022 0.2190 0.2200 0.2000 0.2200 19,725 +0.01(+2.33%)
May 02, 2022 0.2575 0.2575 0.1960 0.2150 258,507 -0.04(-16.63%)
Apr 29, 2022 0.2600 0.2690 0.2425 0.2579 193,737 +0.01(+3.16%)
Apr 28, 2022 0.2350 0.2630 0.2276 0.2500 13,749 -0.01(-3.44%)
Apr 27, 2022 0.2600 0.2650 0.1100 0.2589 569,818 +0.01(+3.98%)
Apr 26, 2022 0.2400 0.2490 0.2200 0.2490 260,948 +0.01(+3.75%)
Apr 25, 2022 0.2250 0.2400 0.2100 0.2400 180,861 +0.02(+10.60%)
Apr 22, 2022 0.2200 0.2250 0.2003 0.2170 136,339 +0.01(+4.83%)
Apr 21, 2022 0.1973 0.2200 0.1850 0.2070 200,116 +0.01(+7.53%)
Apr 20, 2022 0.1955 0.2000 0.1850 0.1925 74,004 -0.01(-3.75%)
Apr 19, 2022 0.1700 0.2000 0.1650 0.2000 217,913 +0.04(+21.21%)
Apr 18, 2022 0.1800 0.1800 0.1575 0.1650 9,636 -0.01(-8.33%)
Apr 14, 2022 0.1700 0.1800 0.1600 0.1800 44,091 +0.01(+5.88%)
Apr 13, 2022 0.1900 0.1900 0.1501 0.1700 28,182 -0.01(-7.10%)
Apr 12, 2022 0.2000 0.2000 0.1726 0.1830 106,027 -0.02(-8.50%)
Apr 11, 2022 0.2090 0.2090 0.1875 0.2000 59,452 +0.02(+8.11%)
Apr 08, 2022 0.1950 0.2090 0.1850 0.1850 108,080 +0.01(+5.71%)
Apr 07, 2022 0.2090 0.2090 0.1730 0.1750 59,041 -0.03(-14.63%)
Apr 06, 2022 0.2440 0.2440 0.2010 0.2050 387,188 -0.01(-5.75%)
Apr 05, 2022 0.2400 0.2450 0.2175 0.2175 153,730 -0.01(-5.43%)
Apr 04, 2022 0.2400 0.2590 0.2000 0.2300 276,259 +0.00(+0.00%)
Apr 01, 2022 0.2520 0.2550 0.2000 0.2300 244,008 -0.02(-7.63%)
Mar 31, 2022 0.2210 0.2490 0.2000 0.2490 157,159 +0.05(+24.50%)
Mar 30, 2022 0.1925 0.2250 0.1655 0.2000 182,924 +0.01(+3.90%)
Mar 29, 2022 0.1875 0.2275 0.1500 0.1925 427,347 +0.01(+2.67%)
Mar 28, 2022 0.1759 0.1900 0.1600 0.1875 364,850 +0.03(+17.19%)
Mar 25, 2022 0.1400 0.1800 0.1400 0.1600 348,572 +0.02(+15.11%)
Mar 24, 2022 0.1050 0.1440 0.1050 0.1390 56,411 +0.00(+2.96%)
Mar 23, 2022 0.0997 0.1480 0.0978 0.1350 500,912 +0.04(+35.41%)
Mar 22, 2022 0.1000 0.1000 0.0803 0.0997 8,919 -0.01(-5.05%)
Mar 21, 2022 0.0989 0.1100 0.0989 0.1050 4,970 +0.00(+5.00%)
Mar 18, 2022 0.0801 0.1100 0.0801 0.1000 12,100 -0.01(-9.09%)
Mar 17, 2022 0.1000 0.1100 0.0950 0.1100 12,188 +0.01(+10.00%)
Mar 15, 2022 0.1000 50 -0.01(-9.09%)
Mar 14, 2022 0.0732 0.1100 0.0730 0.1100 4,370 +0.01(+4.76%)
Mar 11, 2022 0.1100 0.1100 0.0831 0.1050 4,721 -0.01(-4.55%)
Mar 10, 2022 0.1000 0.1100 0.0732 0.1100 28,029 +0.01(+10.00%)
Mar 09, 2022 0.1000 0.1000 0.1000 0.1000 33,640 +0.01(+16.28%)
Mar 08, 2022 0.0948 0.1000 0.0720 0.0860 17,520 -0.01(-9.47%)
Mar 07, 2022 0.1000 0.1000 0.0800 0.0950 13,930 -0.00(-4.71%)
Mar 04, 2022 0.1002 0.1100 0.0900 0.0997 40,102 -0.02(-16.92%)
Mar 03, 2022 0.1001 0.1200 0.1000 0.1200 19,530 +0.01(+9.09%)
Mar 02, 2022 0.1000 0.1100 0.0881 0.1100 102,940 +0.01(+10.00%)
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.