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 )

0.1410 -0.0040 (-2.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 30, 2018 0.0640 0.0640 0.0521 0.0625 71,100 -0.00(-2.80%)
Nov 29, 2018 0.0650 0.0666 0.0552 0.0643 113,730 +0.00(+4.55%)
Nov 28, 2018 0.0728 0.0728 0.0520 0.0615 105,390 -0.01(-16.78%)
Nov 27, 2018 0.0671 0.0739 0.0650 0.0739 135,750 -0.00(-1.47%)
Nov 26, 2018 0.0750 0.0750 0.0670 0.0750 116,750 +0.00(+0.00%)
Nov 23, 2018 0.0630 0.0750 0.0630 0.0750 20,500 +0.01(+15.38%)
Nov 21, 2018 0.0650 0.0650 0.0650 0 +0.00(+3.17%)
Nov 20, 2018 0.0700 0.0700 0.0550 0.0630 224,802 -0.01(-18.18%)
Nov 19, 2018 0.0800 0.0850 0.0753 0.0770 891,212 -0.00(-3.75%)
Nov 16, 2018 0.0720 0.0820 0.0650 0.0800 1,117,900 +0.01(+11.11%)
Nov 15, 2018 0.0730 0.0730 0.0450 0.0720 408,871 +0.02(+32.11%)
Nov 14, 2018 0.0500 0.0545 0.0443 0.0545 112,046 +0.00(+1.30%)
Nov 13, 2018 0.0464 0.0538 0.0447 0.0538 75,301 +0.00(+7.60%)
Nov 12, 2018 0.0500 0.0514 0.0450 0.0500 106,700 +0.00(+0.00%)
Nov 09, 2018 0.0590 0.0590 0.0395 0.0500 1,112,800 -0.01(-15.25%)
Nov 08, 2018 0.0500 0.0600 0.0500 0.0590 105,459 +0.00(+2.61%)
Nov 07, 2018 0.0600 0.0600 0.0575 0.0575 45,828 -0.00(-4.17%)
Nov 06, 2018 0.0600 0.0600 0.0585 0.0600 414,414 +0.00(+0.00%)
Nov 05, 2018 0.0590 0.0600 0.0560 0.0600 155,667 +0.00(+0.00%)
Nov 02, 2018 0.0600 0.0600 0.0440 0.0600 310,900 +0.00(+1.69%)
Nov 01, 2018 0.0578 0.0590 0.0520 0.0590 43,500 +0.01(+18.00%)
Oct 31, 2018 0.0545 0.0623 0.0431 0.0500 370,050 -0.01(-14.53%)
Oct 30, 2018 0.0550 0.0680 0.0550 0.0585 107,510 -0.00(-2.34%)
Oct 29, 2018 0.0550 0.0599 0.0550 0.0599 27,100 -0.00(-0.17%)
Oct 26, 2018 0.0600 0.0600 0.0600 0.0600 12,600 -0.00(-3.07%)
Oct 25, 2018 0.0523 0.0619 0.0523 0.0619 26,248 +0.00(+3.69%)
Oct 24, 2018 0.0557 0.0650 0.0550 0.0597 202,918 +0.01(+15.92%)
Oct 23, 2018 0.0589 0.0599 0.0500 0.0515 191,832 -0.01(-11.21%)
Oct 22, 2018 0.0530 0.0585 0.0511 0.0580 88,800 +0.00(+7.61%)
Oct 19, 2018 0.0599 0.0599 0.0523 0.0539 180,400 -0.00(-8.33%)
Oct 18, 2018 0.0580 0.0608 0.0550 0.0588 112,321 -0.00(-3.45%)
Oct 17, 2018 0.0606 0.0635 0.0560 0.0609 292,844 -0.00(-5.58%)
Oct 16, 2018 0.0611 0.0680 0.0600 0.0645 520,836 -0.00(-4.87%)
Oct 15, 2018 0.0600 0.0689 0.0600 0.0678 25,100 -0.00(-3.83%)
Oct 12, 2018 0.0650 0.0720 0.0630 0.0705 151,700 -0.00(-2.08%)
Oct 11, 2018 0.0690 0.0720 0.0690 0.0720 2,000 -0.00(-1.37%)
Oct 10, 2018 0.0687 0.0740 0.0615 0.0730 73,330 -0.00(-3.31%)
Oct 09, 2018 0.0620 0.0845 0.0600 0.0755 94,036 -0.00(-1.18%)
Oct 08, 2018 0.0750 0.0783 0.0575 0.0764 22,084 +0.00(+3.24%)
Oct 05, 2018 0.0748 0.0774 0.0740 0.0740 22,000 +0.00(+3.35%)
Oct 04, 2018 0.0620 0.0741 0.0620 0.0716 7,288 -0.00(-5.54%)
Oct 03, 2018 0.0758 0.0758 0.0723 0.0758 3,905 +0.00(+0.53%)
Oct 02, 2018 0.0790 0.0790 0.0700 0.0754 112,150 +0.00(+0.53%)
Oct 01, 2018 0.0748 0.0762 0.0700 0.0750 348,709 -0.00(-5.06%)
Sep 28, 2018 0.0726 0.0790 0.0701 0.0790 150,300 +0.01(+8.22%)
Sep 27, 2018 0.0730 0.0730 0.0705 0.0730 106,422 +0.00(+0.00%)
Sep 26, 2018 0.0730 0.0789 0.0730 0.0730 119,514 -0.01(-8.64%)
Sep 25, 2018 0.0800 0.0800 0.0725 0.0799 71,000 +0.01(+8.27%)
Sep 24, 2018 0.0794 0.0800 0.0720 0.0738 137,715 -0.01(-7.17%)
Sep 21, 2018 0.0714 0.0800 0.0713 0.0795 97,800 -0.00(-5.36%)
Sep 20, 2018 0.0848 0.0849 0.0701 0.0840 103,797 +0.01(+8.67%)
Sep 19, 2018 0.0780 0.0847 0.0715 0.0773 17,250 -0.01(-8.95%)
Sep 18, 2018 0.0562 0.0850 0.0562 0.0849 52,080 +0.01(+8.15%)
Sep 17, 2018 0.0716 0.0808 0.0701 0.0785 159,537 -0.01(-9.98%)
Sep 14, 2018 0.0776 0.0934 0.0686 0.0872 87,000 -0.00(-3.11%)
Sep 13, 2018 0.0760 0.0945 0.0565 0.0900 67,626 +0.01(+18.42%)
Sep 12, 2018 0.0765 0.0818 0.0760 0.0760 93,100 +0.00(+1.06%)
Sep 11, 2018 0.0890 0.0890 0.0750 0.0752 38,702 -0.00(-1.05%)
Sep 10, 2018 0.0849 0.0849 0.0744 0.0760 70,718 -0.00(-4.76%)
Sep 07, 2018 0.0810 0.0880 0.0741 0.0798 27,600 -0.00(-0.25%)
Sep 06, 2018 0.0521 0.0890 0.0521 0.0800 65,099 +0.01(+14.29%)
Sep 05, 2018 0.0723 0.0736 0.0600 0.0700 193,400 -0.00(-4.24%)
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.