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 (%)
Feb 28, 2022 0.0851 0.1200 0.0851 0.1100 56,676 +0.02(+29.11%)
Feb 25, 2022 0.0703 0.0852 0.0852 0.0852 1,450 -0.01(-10.32%)
Feb 24, 2022 0.0701 0.1000 0.0701 0.0950 5,510 +0.00(+0.00%)
Feb 23, 2022 0.0716 0.0950 0.0715 0.0950 17,458 +0.00(+0.00%)
Feb 22, 2022 0.1000 0.1000 0.0730 0.0950 31,754 -0.01(-5.00%)
Feb 18, 2022 0.1000 0 +0.02(+25.00%)
Feb 17, 2022 0.0652 0.0825 0.0650 0.0800 7,613 -0.01(-10.61%)
Feb 16, 2022 0.0652 0.0895 0.0652 0.0895 5,900 +0.01(+8.48%)
Feb 15, 2022 0.0800 0.0900 0.0652 0.0825 44,522 -0.01(-7.82%)
Feb 14, 2022 0.0669 0.0895 0.0631 0.0895 5,635 -0.01(-9.60%)
Feb 10, 2022 0.0990 0 -0.00(-1.00%)
Feb 09, 2022 0.0900 0.1000 0.0710 0.1000 76,902 +0.00(+0.00%)
Feb 08, 2022 0.0928 0.1000 0.0760 0.1000 6,666 +0.00(+0.00%)
Feb 07, 2022 0.0800 0.1000 0.0800 0.1000 20,100 +0.00(+0.00%)
Feb 04, 2022 0.0800 0.1000 0.0800 0.1000 20,234 +0.01(+5.26%)
Feb 03, 2022 0.0759 0.0950 0.0759 0.0950 2,850 -0.01(-5.00%)
Jan 31, 2022 0.1000 0 +0.00(+0.10%)
Jan 28, 2022 0.0999 0.0999 0.0726 0.0999 1,914 +0.00(+0.00%)
Jan 27, 2022 0.0861 0.0999 0.0700 0.0999 16,796 -0.00(-0.10%)
Jan 26, 2022 0.0900 0.1000 0.0900 0.1000 600 +0.01(+5.26%)
Jan 25, 2022 0.0950 0.0950 0.0950 0.0950 276 +0.01(+13.77%)
Jan 24, 2022 0.1000 0.1000 0.0721 0.0835 7,776 -0.02(-16.50%)
Jan 21, 2022 0.0913 0.1000 0.0913 0.1000 52,895 +0.00(+0.00%)
Jan 20, 2022 0.1000 0.1000 0.0702 0.1000 2,650 +0.00(+2.04%)
Jan 19, 2022 0.0841 0.1000 0.0841 0.0980 22,888 -0.00(-2.00%)
Jan 14, 2022 0.1000 0 +0.00(+0.00%)
Jan 12, 2022 0.1000 0 +0.01(+5.26%)
Jan 11, 2022 0.0800 0.0950 0.0800 0.0950 600 +0.00(+0.00%)
Jan 10, 2022 0.0978 0.0996 0.0826 0.0950 41,464 +0.00(+1.06%)
Jan 07, 2022 0.0900 0.0978 0.0878 0.0940 2,652 -0.00(-4.08%)
Jan 05, 2022 0.0980 0.0980 0.0980 0 +0.02(+22.81%)
Jan 04, 2022 0.1000 0.1000 0.0660 0.0798 3,126 -0.01(-11.33%)
Jan 03, 2022 0.1000 0.1000 0.0650 0.0900 8,434 +0.01(+10.43%)
Dec 31, 2021 0.0670 0.1000 0.0631 0.0815 30,350 -0.01(-14.21%)
Dec 30, 2021 0.0881 0.1000 0.0660 0.0950 31,675 -0.01(-5.00%)
Dec 29, 2021 0.1000 0.1000 0.0661 0.1000 7,876 +0.01(+12.11%)
Dec 28, 2021 0.0650 0.0892 0.0650 0.0892 10,350 +0.00(+1.59%)
Dec 27, 2021 0.0610 0.1000 0.0610 0.0878 136,266 +0.01(+9.75%)
Dec 23, 2021 0.0750 0.0800 0.0610 0.0800 108,591 +0.01(+8.11%)
Dec 22, 2021 0.0611 0.0740 0.0611 0.0740 8,400 +0.00(+0.00%)
Dec 21, 2021 0.0705 0.0740 0.0705 0.0740 3,460 -0.01(-7.50%)
Dec 20, 2021 0.0610 0.0800 0.0610 0.0800 13,829 +0.01(+6.67%)
Dec 17, 2021 0.0701 0.0750 0.0701 0.0750 2,600 -0.01(-6.25%)
Dec 16, 2021 0.0800 0.0800 0.0621 0.0800 5,831 +0.00(+0.00%)
Dec 15, 2021 0.0700 0.0800 0.0612 0.0800 70,960 +0.01(+14.29%)
Dec 14, 2021 0.0721 0.0790 0.0610 0.0700 201,306 -0.02(-20.45%)
Dec 13, 2021 0.0880 0.0880 0.0880 0.0880 1,110 +0.00(+0.00%)
Dec 10, 2021 0.0878 0.0880 0.0801 0.0880 3,052 +0.00(+0.23%)
Dec 08, 2021 0.0878 0.0878 0.0878 40 -0.00(-1.35%)
Dec 07, 2021 0.0890 0.0890 0.0890 0.0890 7,000 +0.00(+0.00%)
Dec 06, 2021 0.0890 0.0890 0.0750 0.0890 12,089 -0.01(-11.00%)
Dec 03, 2021 0.1000 0.1000 0.0810 0.1000 77,503 +0.00(+0.00%)
Dec 02, 2021 0.0997 0.1000 0.0926 0.1000 6,408 +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.