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

Theglobe.com Inc (OP: TGLO )

0.2120 -0.0001 (-0.05%)
Streaming Delayed Price Updated: 2:26 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2500 0.2500 0.2100 0.2120 47,639 -0.00(-0.05%)
Nov 26, 2024 0.2500 0.2500 0.1875 0.2121 38,044 -0.03(-11.62%)
Nov 25, 2024 0.2121 0.2400 0.1700 0.2400 142,750 +0.00(+0.00%)
Nov 22, 2024 0.2400 0.2400 0.1900 0.2400 13,814 +0.00(+0.00%)
Nov 21, 2024 0.2400 0.2400 0.1630 0.2400 35,176 +0.01(+4.35%)
Nov 20, 2024 0.2400 0.2400 0.1624 0.2300 10,034 -0.01(-3.93%)
Nov 19, 2024 0.2500 0.2500 0.1890 0.2394 1,770 +0.06(+33.00%)
Nov 18, 2024 0.1900 0.1900 0.1800 0.1800 1,377 -0.02(-10.00%)
Nov 15, 2024 0.2000 0.2000 0.1800 0.2000 91,981 -0.04(-18.37%)
Nov 14, 2024 0.2325 0.2550 0.1800 0.2450 134,628 -0.01(-3.92%)
Nov 13, 2024 0.2000 0.2600 0.2000 0.2550 44,571 +0.01(+2.00%)
Nov 12, 2024 0.2483 0.2500 0.2100 0.2500 89,423 +0.04(+19.05%)
Nov 11, 2024 0.2000 0.2500 0.2000 0.2100 94,813 +0.02(+11.70%)
Nov 08, 2024 0.1401 0.1900 0.1401 0.1880 66,639 +0.04(+25.33%)
Nov 07, 2024 0.1600 0.1880 0.1301 0.1500 72,629 +0.00(+0.00%)
Nov 06, 2024 0.1430 0.1600 0.1350 0.1500 94,463 +0.02(+15.38%)
Nov 05, 2024 0.1295 0.1400 0.1150 0.1300 67,630 +0.00(+0.39%)
Nov 04, 2024 0.1025 0.1295 0.1025 0.1295 1,820 +0.00(+0.00%)
Nov 01, 2024 0.1295 0.1295 0.1295 0.1295 6,420 -0.00(-0.38%)
Oct 31, 2024 0.1300 0.1300 0.1100 0.1300 15,660 +0.01(+8.33%)
Oct 30, 2024 0.1200 0.1250 0.1200 0.1200 64,284 +0.01(+14.29%)
Oct 29, 2024 0.1002 0.1200 0.1002 0.1050 50,179 +0.00(+0.00%)
Oct 28, 2024 0.1020 0.1200 0.1000 0.1050 71,693 +0.00(+5.00%)
Oct 25, 2024 0.1000 0.1200 0.1000 0.1000 8,141 -0.02(-16.67%)
Oct 24, 2024 0.1100 0.1200 0.1100 0.1200 16,450 +0.01(+9.09%)
Oct 23, 2024 0.1200 0.1200 0.1100 0.1100 18,570 +0.00(+0.00%)
Oct 22, 2024 0.1200 0.1250 0.1100 0.1100 17,220 +0.00(+0.00%)
Oct 21, 2024 0.1100 0.1100 0.1100 0.1100 9,893 +0.00(+0.00%)
Oct 18, 2024 0.1100 0.1100 0.1100 0.1100 108,388 +0.00(+0.00%)
Oct 17, 2024 0.1300 0.1300 0.1100 0.1100 63,350 -0.02(-15.38%)
Oct 16, 2024 0.1101 0.1300 0.1101 0.1300 1,100 +0.00(+0.00%)
Oct 15, 2024 0.1250 0.1300 0.1100 0.1300 20,842 +0.01(+4.00%)
Oct 14, 2024 0.1050 0.1250 0.1050 0.1250 35,940 +0.01(+13.64%)
Oct 11, 2024 0.1300 0.1400 0.1100 0.1100 109,731 -0.02(-12.35%)
Oct 10, 2024 0.1100 0.1255 0.1100 0.1255 43,264 +0.02(+16.74%)
Oct 09, 2024 0.1050 0.1075 0.1050 0.1075 35,000 -0.00(-2.27%)
Oct 08, 2024 0.1050 0.1100 0.1050 0.1100 4,400 +0.01(+4.76%)
Oct 07, 2024 0.1050 0.1200 0.1050 0.1050 12,308 -0.01(-4.55%)
Oct 04, 2024 0.1100 0.1100 0.1100 0.1100 4,608 -0.01(-12.00%)
Oct 03, 2024 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Oct 02, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Oct 01, 2024 0.1140 0.1250 0.1100 0.1250 336,736 +0.01(+9.17%)
Sep 30, 2024 0.1050 0.1145 0.0701 0.1145 45,523 +0.00(+4.09%)
Sep 27, 2024 0.1100 0.1100 0.1100 0.1100 525 +0.01(+4.76%)
Sep 26, 2024 0.1200 0.1250 0.1050 0.1050 80,690 +0.00(+0.00%)
Sep 25, 2024 0.1050 0.1050 0.1050 0.1050 8,400 +0.00(+0.00%)
Sep 24, 2024 0.1200 0.1200 0.1050 0.1050 1,400 +0.00(+0.00%)
Sep 23, 2024 0.1200 0.1200 0.1050 0.1050 6,300 +0.00(+0.00%)
Sep 19, 2024 0.1050 0 -0.01(-12.50%)
Sep 18, 2024 0.1200 0.1200 0.1050 0.1200 23,075 -0.01(-4.00%)
Sep 17, 2024 0.1000 0.1250 0.0952 0.1250 84,618 +0.03(+31.72%)
Sep 16, 2024 0.1050 0.1050 0.0949 0.0949 32,135 -0.01(-9.62%)
Sep 13, 2024 0.0949 0.1090 0.0949 0.1050 9,625 +0.00(+0.10%)
Sep 12, 2024 0.1050 0.1050 0.0999 0.1049 21,864 +0.01(+7.59%)
Sep 11, 2024 0.1050 0.1060 0.0900 0.0975 61,624 -0.01(-10.55%)
Sep 10, 2024 0.1090 0.1090 0.1090 0.1090 84,910 +0.00(+0.00%)
Sep 09, 2024 0.1010 0.1150 0.1000 0.1090 42,500 -0.00(-0.91%)
Sep 06, 2024 0.1000 0.1100 0.1000 0.1100 105,711 +0.01(+10.00%)
Sep 05, 2024 0.1097 0.1100 0.1000 0.1000 107,914 +0.00(+0.00%)
Sep 04, 2024 0.1020 0.1063 0.1000 0.1000 159,724 -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.