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 (%)
Dec 29, 2017 0.0269 0.0269 0.0269 0 -0.00(-3.93%)
Dec 28, 2017 0.0186 0.0285 0.0186 0.0280 3,859,801 +0.01(+47.37%)
Dec 27, 2017 0.0380 0.0380 0.0170 0.0190 3,872,337 -0.01(-36.67%)
Dec 26, 2017 0.0240 0.0435 0.0235 0.0300 7,407,688 +0.01(+41.51%)
Dec 22, 2017 0.0039 0.0350 0.0039 0.0212 23,566,498 +0.02(+562.50%)
Dec 21, 2017 0.0018 0.0048 0.0018 0.0032 3,904,733 +0.00(+60.00%)
Dec 20, 2017 0.0012 0.0027 0.0012 0.0020 633,359 +0.00(+53.85%)
Dec 19, 2017 0.0012 0.0013 0.0012 0.0013 48,278 +0.00(+0.00%)
Dec 18, 2017 0.0013 0.0015 0.0013 0.0013 8,740 -0.00(-3.70%)
Dec 15, 2017 0.0013 0.0014 0.0013 0.0014 5,913 -0.00(-4.59%)
Dec 14, 2017 0.0014 0.0014 0.0014 0.0014 2,220 +0.00(+0.00%)
Dec 13, 2017 0.0014 0.0014 0.0014 0.0014 23,862 +0.00(+4.04%)
Dec 12, 2017 0.0013 0.0018 0.0013 0.0014 134,610 -0.00(-12.26%)
Dec 11, 2017 0.0013 0.0015 0.0013 0.0015 10,560 +0.00(+10.71%)
Dec 08, 2017 0.0013 0.0014 0.0013 0.0014 600 +0.00(+7.69%)
Dec 06, 2017 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Dec 05, 2017 0.0014 0.0014 0.0014 0.0014 570 -0.00(-26.32%)
Dec 04, 2017 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+15.15%)
Dec 01, 2017 0.0014 0.0019 0.0014 0.0016 410,000 +0.00(+37.50%)
Nov 30, 2017 0.0012 0.0012 0.0012 0.0012 280 -0.00(-7.69%)
Nov 29, 2017 0.0012 0.0013 0.0012 0.0013 28,050 +0.00(+8.33%)
Nov 27, 2017 0.0012 0.0012 0.0012 0 -0.00(-11.11%)
Nov 24, 2017 0.0012 0.0014 0.0012 0.0014 3,540 +0.00(+12.50%)
Nov 22, 2017 0.0012 0.0012 0.0012 0.0012 1,000 -0.00(-7.69%)
Nov 21, 2017 0.0013 0.0013 0.0013 0.0013 200 +0.00(+8.33%)
Nov 20, 2017 0.0013 0.0013 0.0012 0.0012 4,050 -0.00(-20.00%)
Nov 14, 2017 0.0015 0.0015 0.0015 80 -0.00(-25.00%)
Nov 13, 2017 0.0020 0.0020 0.0020 0.0020 66,100 +0.00(+4.17%)
Nov 10, 2017 0.0016 0.0019 0.0016 0.0019 800 +0.00(+3.78%)
Nov 08, 2017 0.0019 0.0019 0.0019 0 +0.00(+8.82%)
Nov 07, 2017 0.0017 0.0017 0.0017 0.0017 51,900 +0.00(+0.00%)
Nov 06, 2017 0.0017 0.0017 0.0017 0.0017 1,400 -0.00(-10.53%)
Nov 02, 2017 0.0019 0.0019 0.0019 60 +0.00(+18.75%)
Oct 31, 2017 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Oct 30, 2017 0.0016 0.0017 0.0016 0.0017 3,286 +0.00(+6.25%)
Oct 27, 2017 0.0019 0.0019 0.0016 0.0016 800 -0.00(-23.81%)
Oct 26, 2017 0.0016 0.0021 0.0016 0.0021 571,839 +0.00(+61.54%)
Oct 23, 2017 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
Oct 20, 2017 0.0012 0.0012 0.0011 0.0011 1,200 -0.00(-8.33%)
Oct 19, 2017 0.0013 0.0013 0.0012 0.0012 62,000 -0.00(-7.69%)
Oct 18, 2017 0.0013 0.0013 0.0013 0.0013 245 +0.00(+0.00%)
Oct 17, 2017 0.0013 0.0013 0.0013 0.0013 10,004 -0.00(-3.70%)
Oct 13, 2017 0.0014 0.0014 0.0014 0 +0.00(+3.85%)
Oct 12, 2017 0.0013 0.0013 0.0013 0.0013 6,460 -0.00(-3.70%)
Oct 11, 2017 0.0014 0.0014 0.0014 0.0014 1,000 +0.00(+3.85%)
Oct 10, 2017 0.0013 0.0013 0.0013 0.0013 500 +0.00(+8.33%)
Oct 06, 2017 0.0012 0.0012 0.0012 0 -0.00(-27.27%)
Oct 05, 2017 0.0016 0.0016 0.0016 0.0016 200 -0.00(-2.94%)
Oct 03, 2017 0.0017 0.0017 0.0017 0 +0.00(+3.03%)
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.