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 (%)
Dec 31, 2018 0.0649 0.0740 0.0638 0.0740 84,000 -0.00(-0.67%)
Dec 28, 2018 0.0550 0.0745 0.0550 0.0745 71,200 +0.01(+10.37%)
Dec 27, 2018 0.0650 0.0700 0.0585 0.0675 112,770 +0.00(+3.85%)
Dec 26, 2018 0.0740 0.0740 0.0544 0.0650 77,205 -0.01(-12.16%)
Dec 24, 2018 0.0728 0.0740 0.0621 0.0740 17,500 -0.00(-1.33%)
Dec 21, 2018 0.0730 0.0750 0.0600 0.0750 48,600 +0.00(+2.74%)
Dec 20, 2018 0.0730 0.0730 0.0601 0.0730 84,556 +0.01(+17.74%)
Dec 19, 2018 0.0655 0.0730 0.0620 0.0620 153,199 -0.00(-5.34%)
Dec 18, 2018 0.0713 0.0750 0.0655 0.0655 20,820 -0.01(-12.67%)
Dec 17, 2018 0.0655 0.0750 0.0655 0.0750 112,800 +0.00(+6.69%)
Dec 14, 2018 0.0655 0.0750 0.0655 0.0703 109,800 +0.00(+0.57%)
Dec 13, 2018 0.0750 0.0750 0.0655 0.0699 125,766 -0.01(-6.80%)
Dec 12, 2018 0.0740 0.0750 0.0650 0.0750 57,821 -0.01(-7.41%)
Dec 11, 2018 0.0747 0.0840 0.0653 0.0810 55,842 +0.00(+1.25%)
Dec 10, 2018 0.0803 0.0840 0.0730 0.0800 34,770 -0.00(-2.44%)
Dec 07, 2018 0.0820 0.0820 0.0780 0.0820 17,100 +0.00(+0.61%)
Dec 06, 2018 0.0750 0.0850 0.0670 0.0815 236,857 +0.01(+16.43%)
Dec 04, 2018 0.0551 0.0700 0.0530 0.0700 110,000 +0.01(+7.69%)
Dec 03, 2018 0.0550 0.0700 0.0550 0.0650 43,610 +0.00(+4.00%)
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%)
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.