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 )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Jul 31, 2020 0.0351 0.0445 0.0351 0.0389 149,300 +0.00(+2.10%)
Jul 30, 2020 0.0380 0.0381 0.0286 0.0381 104,245 +0.00(+5.83%)
Jul 29, 2020 0.0390 0.0390 0.0300 0.0360 99,249 -0.00(-2.70%)
Jul 28, 2020 0.0277 0.0370 0.0277 0.0370 78,310 +0.01(+15.99%)
Jul 27, 2020 0.0399 0.0399 0.0242 0.0319 266,761 -0.01(-20.05%)
Jul 24, 2020 0.0335 0.0499 0.0335 0.0399 180,600 -0.01(-19.56%)
Jul 23, 2020 0.0469 0.0496 0.0320 0.0496 206,850 +0.00(+2.69%)
Jul 22, 2020 0.0400 0.0483 0.0342 0.0483 136,650 -0.00(-2.42%)
Jul 21, 2020 0.0450 0.0500 0.0332 0.0495 21,110 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0500 0.0400 0.0495 37,819 +0.01(+13.01%)
Jul 17, 2020 0.0500 0.0500 0.0327 0.0438 19,600 -0.01(-12.40%)
Jul 16, 2020 0.0500 0.0500 0.0400 0.0500 104,330 +0.00(+5.26%)
Jul 15, 2020 0.0450 0.0475 0.0301 0.0475 60,464 +0.00(+5.56%)
Jul 14, 2020 0.0400 0.0450 0.0370 0.0450 88,514 +0.00(+12.50%)
Jul 13, 2020 0.0400 0.0400 0.0400 0.0400 1,232 +0.00(+0.00%)
Jul 10, 2020 0.0310 0.0400 0.0230 0.0400 188,500 +0.00(+9.59%)
Jul 09, 2020 0.0249 0.0365 0.0249 0.0365 110,531 +0.00(+1.39%)
Jul 08, 2020 0.0360 0.0360 0.0280 0.0360 67,612 +0.01(+20.00%)
Jul 07, 2020 0.0360 0.0360 0.0300 0.0300 24,703 -0.00(-11.50%)
Jul 06, 2020 0.0252 0.0339 0.0220 0.0339 415,197 +0.00(+0.00%)
Jul 02, 2020 0.0255 0.0339 0.0255 0.0339 8,300 +0.00(+0.00%)
Jul 01, 2020 0.0339 0.0339 0.0252 0.0339 24,273 +0.00(+0.00%)
Jun 30, 2020 0.0206 0.0339 0.0206 0.0339 5,351 +0.01(+31.91%)
Jun 29, 2020 0.0262 0.0316 0.0257 0.0257 15,381 -0.01(-19.69%)
Jun 26, 2020 0.0203 0.0320 0.0203 0.0320 300 +0.00(+0.31%)
Jun 25, 2020 0.0245 0.0319 0.0245 0.0319 13,610 -0.00(-3.33%)
Jun 24, 2020 0.0235 0.0330 0.0231 0.0330 21,960 -0.00(-2.65%)
Jun 23, 2020 0.0226 0.0339 0.0225 0.0339 38,712 +0.01(+18.95%)
Jun 22, 2020 0.0300 0.0300 0.0285 0.0285 146,000 -0.00(-13.64%)
Jun 19, 2020 0.0300 0.0330 0.0293 0.0330 1,300 -0.00(-2.94%)
Jun 18, 2020 0.0300 0.0340 0.0300 0.0340 950 -0.00(-2.86%)
Jun 17, 2020 0.0360 0.0360 0.0350 0.0350 3,610 +0.00(+0.00%)
Jun 16, 2020 0.0349 0.0360 0.0220 0.0350 15,761 +0.00(+0.00%)
Jun 15, 2020 0.0251 0.0350 0.0251 0.0350 5,260 +0.00(+0.00%)
Jun 12, 2020 0.0350 0.0350 0.0350 0.0350 2,700 +0.00(+0.00%)
Jun 11, 2020 0.0285 0.0365 0.0180 0.0350 92,226 +0.00(+3.86%)
Jun 10, 2020 0.0390 0.0390 0.0325 0.0337 93,391 -0.01(-13.59%)
Jun 09, 2020 0.0390 0.0390 0.0390 0.0390 13,621 +0.00(+8.33%)
Jun 08, 2020 0.0370 0.0390 0.0360 0.0360 142,154 -0.00(-7.69%)
Jun 05, 2020 0.0360 0.0390 0.0340 0.0390 237,800 +0.00(+2.90%)
Jun 04, 2020 0.0330 0.0379 0.0330 0.0379 13,654 +0.00(+4.70%)
Jun 03, 2020 0.0379 0.0379 0.0330 0.0362 35,850 -0.00(-3.47%)
Jun 02, 2020 0.0375 0.0375 0.0325 0.0375 88,024 +0.00(+0.00%)
Jun 01, 2020 0.0343 0.0375 0.0301 0.0375 101,430 +0.00(+0.00%)
May 29, 2020 0.0345 0.0380 0.0310 0.0375 29,600 -0.00(-1.06%)
May 28, 2020 0.0328 0.0389 0.0300 0.0379 154,106 +0.01(+30.69%)
May 27, 2020 0.0250 0.0290 0.0250 0.0290 119,863 +0.00(+0.69%)
May 26, 2020 0.0250 0.0288 0.0250 0.0288 14,861 -0.00(-0.69%)
May 22, 2020 0.0260 0.0290 0.0260 0.0290 2,500 +0.00(+0.35%)
May 21, 2020 0.0269 0.0290 0.0252 0.0289 138,704 +0.00(+9.06%)
May 20, 2020 0.0269 0.0269 0.0220 0.0265 12,550 +0.00(+20.45%)
May 19, 2020 0.0210 0.0220 0.0210 0.0220 159,883 +0.00(+0.00%)
May 18, 2020 0.0212 0.0269 0.0212 0.0220 65,738 -0.00(-8.33%)
May 15, 2020 0.0239 0.0268 0.0210 0.0240 2,600 -0.00(-10.78%)
May 14, 2020 0.0222 0.0269 0.0222 0.0269 1,190 -0.00(-0.37%)
May 13, 2020 0.0206 0.0270 0.0171 0.0270 432,208 +0.00(+12.50%)
May 12, 2020 0.0170 0.0240 0.0170 0.0240 2,860 -0.00(-4.00%)
May 11, 2020 0.0235 0.0269 0.0200 0.0250 45,883 +0.00(+0.00%)
May 08, 2020 0.0165 0.0250 0.0165 0.0250 40,000 +0.00(+19.05%)
May 07, 2020 0.0269 0.0269 0.0200 0.0210 200,955 -0.01(-21.93%)
May 06, 2020 0.0211 0.0269 0.0211 0.0269 1,450 +0.00(+0.37%)
May 05, 2020 0.0210 0.0269 0.0210 0.0268 32,777 -0.00(-2.19%)
May 04, 2020 0.0274 0.0274 0.0274 0.0274 100 +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.