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

Theglobe.com Inc (OP: TGLO )

0.1201 -0.0299 (-19.93%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Jul 31, 2018 0.1202 0.1350 0.1191 0.1350 458,596 +0.01(+12.31%)
Jul 30, 2018 0.1475 0.1475 0.1200 0.1202 285,529 -0.02(-15.65%)
Jul 27, 2018 0.1500 0.1500 0.1350 0.1425 120,700 +0.01(+9.57%)
Jul 26, 2018 0.1105 0.1390 0.1105 0.1300 139,821 +0.00(+1.60%)
Jul 25, 2018 0.1145 0.1280 0.1125 0.1280 118,566 +0.02(+15.84%)
Jul 24, 2018 0.1052 0.1198 0.1052 0.1105 57,997 -0.01(-5.72%)
Jul 23, 2018 0.1150 0.1224 0.1100 0.1172 99,054 -0.00(-2.33%)
Jul 20, 2018 0.1072 0.1249 0.1050 0.1200 213,724 +0.00(+0.84%)
Jul 19, 2018 0.1250 0.1250 0.1054 0.1190 34,064 +0.00(+0.00%)
Jul 18, 2018 0.1055 0.1200 0.1050 0.1190 96,032 +0.00(+1.93%)
Jul 17, 2018 0.1244 0.1280 0.1000 0.1168 141,199 -0.00(-1.48%)
Jul 16, 2018 0.1400 0.1400 0.1161 0.1185 152,985 -0.02(-15.36%)
Jul 13, 2018 0.1253 0.1450 0.1203 0.1400 104,878 +0.01(+5.54%)
Jul 12, 2018 0.1300 0.1400 0.1160 0.1326 87,239 +0.01(+7.89%)
Jul 11, 2018 0.1495 0.1525 0.1055 0.1230 342,058 -0.03(-18.03%)
Jul 10, 2018 0.1690 0.1690 0.1410 0.1500 263,997 +0.00(+0.00%)
Jul 09, 2018 0.1000 0.1800 0.0750 0.1500 866,803 +0.03(+27.66%)
Jul 06, 2018 0.1469 0.1500 0.1100 0.1175 998,506 -0.03(-20.07%)
Jul 05, 2018 0.0925 0.1700 0.0902 0.1470 4,656,587 +0.07(+85.96%)
Jul 03, 2018 0.0790 0.0790 0.0790 0 -0.00(-0.06%)
Jul 02, 2018 0.0807 0.0887 0.0704 0.0791 177,279 -0.00(-1.98%)
Jun 29, 2018 0.0706 0.0807 0.0706 0.0807 25,500 -0.00(-0.12%)
Jun 28, 2018 0.0841 0.0841 0.0736 0.0808 64,268 +0.00(+1.00%)
Jun 27, 2018 0.0800 0.0874 0.0792 0.0800 267,290 +0.00(+0.00%)
Jun 26, 2018 0.0840 0.0840 0.0720 0.0800 105,625 -0.01(-5.88%)
Jun 25, 2018 0.0781 0.0850 0.0710 0.0850 73,839 +0.01(+6.25%)
Jun 22, 2018 0.0853 0.0853 0.0770 0.0800 137,745 -0.01(-6.98%)
Jun 21, 2018 0.0796 0.0880 0.0796 0.0860 56,880 -0.01(-8.02%)
Jun 20, 2018 0.0850 0.0935 0.0792 0.0935 81,929 -0.00(-0.53%)
Jun 19, 2018 0.0872 0.0940 0.0825 0.0940 132,503 +0.00(+3.24%)
Jun 18, 2018 0.0950 0.0950 0.0860 0.0911 25,100 -0.00(-2.35%)
Jun 15, 2018 0.0950 0.0950 0.0932 25,039 -0.00(-1.85%)
Jun 14, 2018 0.0900 0.0950 0.0832 0.0950 185,822 +0.01(+5.67%)
Jun 13, 2018 0.0850 0.0899 0.0806 0.0899 73,366 +0.00(+1.23%)
Jun 12, 2018 0.0850 0.0888 0.0803 0.0888 15,500 +0.00(+5.10%)
Jun 11, 2018 0.0879 0.0879 0.0770 0.0845 29,160 -0.00(-4.84%)
Jun 08, 2018 0.0815 0.0956 0.0815 0.0888 67,354 -0.01(-7.50%)
Jun 07, 2018 0.0950 0.0990 0.0837 0.0960 34,100 +0.01(+12.94%)
Jun 06, 2018 0.0815 0.0890 0.0800 0.0850 115,600 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.1080 0.0800 0.0850 279,485 -0.01(-11.92%)
Jun 04, 2018 0.1110 0.1149 0.0900 0.0965 264,262 -0.02(-16.09%)
Jun 01, 2018 0.1199 0.1300 0.0940 0.1150 203,252 -0.01(-5.71%)
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%)
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.