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, 2023 0.1624 0.1800 0.1610 0.1800 41,140 +0.01(+9.09%)
Dec 28, 2023 0.1725 0.1725 0.1550 0.1650 109,923 -0.02(-10.76%)
Dec 27, 2023 0.1849 0.1849 0.1500 0.1849 20,120 +0.00(+0.49%)
Dec 26, 2023 0.1800 0.1840 0.1610 0.1840 31,233 -0.00(-0.54%)
Dec 22, 2023 0.1800 0.1850 0.1610 0.1850 37,196 +0.01(+3.06%)
Dec 21, 2023 0.1900 0.1900 0.1617 0.1795 15,835 +0.01(+8.79%)
Dec 20, 2023 0.1615 0.1800 0.1615 0.1650 2,275 +0.00(+0.00%)
Dec 19, 2023 0.1950 0.1950 0.1611 0.1650 8,680 -0.01(-5.71%)
Dec 18, 2023 0.1900 0.1900 0.1611 0.1750 3,042 -0.02(-7.89%)
Dec 15, 2023 0.1900 0.2000 0.1640 0.1900 24,385 +0.00(+0.00%)
Dec 14, 2023 0.1700 0.1900 0.1655 0.1900 1,147 +0.02(+11.76%)
Dec 13, 2023 0.1945 0.1945 0.1600 0.1700 42,750 -0.02(-12.82%)
Dec 12, 2023 0.1900 0.1950 0.1611 0.1950 3,944 +0.00(+0.00%)
Dec 11, 2023 0.1600 0.1950 0.1600 0.1950 35,331 +0.00(+0.00%)
Dec 08, 2023 0.1950 0.1950 0.1750 0.1950 11,023 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1950 0.1750 0.1950 11,517 +0.01(+2.63%)
Dec 06, 2023 0.1800 0.1950 0.1800 0.1900 6,605 +0.02(+11.76%)
Dec 05, 2023 0.1700 0.1995 0.1700 0.1700 12,120 -0.02(-10.53%)
Dec 04, 2023 0.2000 0.2000 0.1651 0.1900 9,970 -0.00(-0.26%)
Dec 01, 2023 0.1510 0.2000 0.1510 0.1905 38,046 -0.01(-4.75%)
Nov 30, 2023 0.1500 0.2100 0.1500 0.2000 28,582 +0.01(+2.56%)
Nov 29, 2023 0.2000 0.2000 0.1850 0.1950 30,369 -0.01(-2.50%)
Nov 28, 2023 0.2000 0.2000 0.1600 0.2000 179,478 +0.04(+25.00%)
Nov 27, 2023 0.1500 0.1745 0.1500 0.1600 14,889 +0.00(+0.00%)
Nov 24, 2023 0.1700 0.1749 0.1600 0.1600 28,453 +0.00(+1.98%)
Nov 22, 2023 0.1800 0.1800 0.1100 0.1569 32,528 +0.01(+4.60%)
Nov 21, 2023 0.1950 0.1950 0.1065 0.1500 130,696 -0.01(-6.25%)
Nov 20, 2023 0.1725 0.1900 0.1500 0.1600 37,043 -0.01(-7.25%)
Nov 17, 2023 0.1700 0.1900 0.1700 0.1725 17,694 -0.01(-6.25%)
Nov 16, 2023 0.1740 0.2050 0.1740 0.1840 19,656 -0.03(-12.38%)
Nov 15, 2023 0.1900 0.2100 0.1700 0.2100 78,929 +0.04(+24.26%)
Nov 14, 2023 0.2100 0.2100 0.1680 0.1690 3,775 -0.02(-11.05%)
Nov 13, 2023 0.2195 0.2300 0.1600 0.1900 71,468 -0.02(-9.52%)
Nov 10, 2023 0.2185 0.2185 0.1566 0.2100 26,886 +0.03(+16.67%)
Nov 09, 2023 0.2000 0.2000 0.1550 0.1800 48,700 +0.03(+20.00%)
Nov 08, 2023 0.2300 0.2300 0.1500 0.1500 177,250 -0.07(-31.82%)
Nov 07, 2023 0.2200 0.2300 0.1900 0.2200 164,800 -0.01(-4.35%)
Nov 06, 2023 0.2400 0.2400 0.2300 0.2300 600 +0.00(+0.00%)
Nov 03, 2023 0.2750 0.2750 0.2010 0.2300 128,593 -0.05(-16.36%)
Nov 02, 2023 0.2850 0.2850 0.2750 0.2750 1,350 +0.03(+10.00%)
Nov 01, 2023 0.2500 0.2900 0.2500 0.2500 11,249 +0.01(+4.17%)
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%)
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.