Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Theglobe.com Inc (OP: TGLO )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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 (%)
Oct 31, 2023 0.2745 0.3100 0.2300 0.2400 9,747 -0.03(-9.43%)
Oct 30, 2023 0.2800 0.2800 0.2160 0.2650 49,178 -0.01(-1.85%)
Oct 27, 2023 0.2300 0.2950 0.2300 0.2700 6,772 +0.00(+0.00%)
Oct 26, 2023 0.2900 0.2950 0.2300 0.2700 141,869 -0.04(-12.90%)
Oct 25, 2023 0.3500 0.3500 0.2700 0.3100 16,300 -0.01(-3.13%)
Oct 24, 2023 0.3240 0.3240 0.2660 0.3200 17,341 -0.00(-1.23%)
Oct 23, 2023 0.3300 0.3300 0.2620 0.3240 9,000 +0.05(+17.82%)
Oct 20, 2023 0.3495 0.3495 0.2750 0.2750 13,871 -0.05(-15.38%)
Oct 19, 2023 0.3500 0.3500 0.3250 0.3250 2,166 +0.03(+8.33%)
Oct 18, 2023 0.3395 0.3395 0.2750 0.3000 103,897 +0.01(+3.45%)
Oct 17, 2023 0.2600 0.3500 0.2600 0.2900 80,124 -0.01(-3.33%)
Oct 16, 2023 0.3300 0.3500 0.2800 0.3000 89,286 -0.03(-9.06%)
Oct 13, 2023 0.3300 0.3300 0.3010 0.3299 54,325 +0.00(+1.51%)
Oct 12, 2023 0.3205 0.3750 0.3200 0.3250 37,136 -0.04(-12.16%)
Oct 11, 2023 0.3450 0.3800 0.3100 0.3700 79,396 +0.01(+1.37%)
Oct 10, 2023 0.3799 0.3800 0.3300 0.3650 73,100 +0.02(+4.29%)
Oct 09, 2023 0.3200 0.4500 0.3000 0.3500 124,725 +0.05(+16.67%)
Oct 06, 2023 0.2900 0.3450 0.2701 0.3000 116,254 +0.00(+0.00%)
Oct 05, 2023 0.2300 0.3500 0.2300 0.3000 460,411 +0.07(+31.87%)
Oct 04, 2023 0.2000 0.2300 0.2000 0.2275 61,740 +0.03(+13.75%)
Oct 03, 2023 0.2098 0.2125 0.2000 0.2000 25,118 +0.00(+0.00%)
Oct 02, 2023 0.2250 0.2250 0.1901 0.2000 17,876 -0.02(-7.83%)
Sep 29, 2023 0.1800 0.2300 0.1800 0.2170 18,878 +0.01(+5.85%)
Sep 28, 2023 0.2200 0.2200 0.2000 0.2050 72,568 +0.00(+0.00%)
Sep 27, 2023 0.2155 0.2200 0.2000 0.2050 50,838 -0.01(-4.65%)
Sep 26, 2023 0.2300 0.2300 0.2150 0.2150 28,756 -0.02(-8.51%)
Sep 25, 2023 0.2350 0.2350 0.2300 0.2350 47,760 +0.00(+2.17%)
Sep 22, 2023 0.2200 0.2300 0.2200 0.2300 20,004 -0.00(-2.13%)
Sep 21, 2023 0.2330 0.2350 0.2200 0.2350 33,652 +0.00(+0.86%)
Sep 20, 2023 0.2330 0.2330 0.2200 0.2330 71,805 +0.01(+4.02%)
Sep 19, 2023 0.2100 0.2300 0.2100 0.2240 10,144 -0.00(-1.54%)
Sep 18, 2023 0.2010 0.2500 0.2010 0.2275 20,816 -0.02(-8.63%)
Sep 15, 2023 0.2344 0.2490 0.2200 0.2490 130,646 +0.01(+6.23%)
Sep 14, 2023 0.2100 0.2400 0.2100 0.2344 55,472 -0.00(-0.21%)
Sep 13, 2023 0.2250 0.2400 0.2200 0.2349 55,311 +0.01(+6.24%)
Sep 12, 2023 0.2175 0.2300 0.2055 0.2211 45,747 +0.00(+1.66%)
Sep 11, 2023 0.2200 0.2200 0.2000 0.2175 35,665 -0.00(-1.14%)
Sep 08, 2023 0.2000 0.2200 0.1850 0.2200 38,165 +0.01(+4.76%)
Sep 07, 2023 0.2100 0.2100 0.1855 0.2100 12,800 +0.02(+10.53%)
Sep 06, 2023 0.2200 0.2200 0.1900 0.1900 40,915 -0.02(-11.63%)
Sep 05, 2023 0.2100 0.2175 0.2100 0.2150 14,772 +0.00(+0.00%)
Sep 01, 2023 0.2100 0.2150 0.2000 0.2150 25,050 +0.01(+4.88%)
Aug 31, 2023 0.2050 0.2200 0.2050 0.2050 49,393 +0.00(+2.45%)
Aug 30, 2023 0.2200 0.2200 0.2000 0.2001 15,175 -0.00(-2.39%)
Aug 29, 2023 0.2250 0.2250 0.2050 0.2050 7,802 -0.01(-3.98%)
Aug 28, 2023 0.2070 0.2135 0.2070 0.2135 376 -0.01(-2.95%)
Aug 25, 2023 0.2070 0.2200 0.2000 0.2200 60,564 -0.01(-3.38%)
Aug 24, 2023 0.2350 0.2350 0.2101 0.2277 87,339 +0.01(+3.50%)
Aug 23, 2023 0.2300 0.2400 0.2200 0.2200 67,220 -0.01(-5.98%)
Aug 22, 2023 0.2299 0.2400 0.2010 0.2340 54,912 +0.01(+6.41%)
Aug 21, 2023 0.2200 0.2300 0.2001 0.2199 10,005 -0.01(-4.39%)
Aug 18, 2023 0.1900 0.2300 0.1900 0.2300 43,229 +0.00(+0.09%)
Aug 17, 2023 0.2300 0.2300 0.2100 0.2298 18,376 +0.01(+2.59%)
Aug 16, 2023 0.2200 0.2495 0.2101 0.2240 43,226 +0.01(+6.67%)
Aug 15, 2023 0.2300 0.2300 0.2100 0.2100 33,050 -0.01(-2.55%)
Aug 14, 2023 0.2400 0.2400 0.2100 0.2155 31,467 -0.02(-9.45%)
Aug 11, 2023 0.2050 0.2690 0.2050 0.2380 121,837 +0.02(+6.97%)
Aug 10, 2023 0.2200 0.2300 0.2200 0.2225 6,676 +0.00(+1.83%)
Aug 09, 2023 0.2199 0.2200 0.2150 0.2185 39,288 -0.00(-0.05%)
Aug 08, 2023 0.2063 0.2195 0.2026 0.2186 24,383 +0.02(+7.90%)
Aug 07, 2023 0.2398 0.2398 0.2010 0.2026 15,487 -0.01(-3.52%)
Aug 04, 2023 0.2100 0.2299 0.2100 0.2100 31,107 -0.03(-12.43%)
Aug 03, 2023 0.2100 0.2500 0.2010 0.2398 38,436 -0.00(-0.08%)
Aug 02, 2023 0.2200 0.2400 0.2006 0.2400 92,391 +0.00(+0.00%)
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.