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 (%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Aug 30, 2018 0.0825 0.0825 0.0760 0.0780 189,542 -0.01(-6.59%)
Aug 29, 2018 0.0827 0.0850 0.0780 0.0835 497,070 +0.00(+0.97%)
Aug 28, 2018 0.0850 0.0888 0.0827 0.0827 35,100 -0.00(-4.06%)
Aug 27, 2018 0.0827 0.0938 0.0826 0.0862 62,870 -0.00(-2.05%)
Aug 24, 2018 0.0850 0.0950 0.0850 0.0880 37,900 +0.00(+3.53%)
Aug 23, 2018 0.0838 0.0850 0.0825 0.0850 220,848 +0.00(+0.00%)
Aug 22, 2018 0.0826 0.0860 0.0775 0.0850 117,403 -0.00(-2.07%)
Aug 21, 2018 0.0853 0.0922 0.0826 0.0868 141,444 +0.00(+0.93%)
Aug 20, 2018 0.0990 0.0990 0.0860 0.0860 8,300 -0.01(-7.23%)
Aug 17, 2018 0.1020 0.1020 0.0750 0.0927 94,500 -0.01(-7.30%)
Aug 16, 2018 0.1020 0.1020 0.0876 0.1000 14,611 +0.01(+6.38%)
Aug 15, 2018 0.0950 0.0950 0.0840 0.0940 71,900 -0.00(-1.05%)
Aug 14, 2018 0.1020 0.1079 0.0810 0.0950 586,621 -0.01(-7.05%)
Aug 13, 2018 0.1206 0.1206 0.1020 0.1022 158,993 -0.01(-7.01%)
Aug 10, 2018 0.1380 0.1380 0.1030 0.1099 157,800 -0.01(-9.47%)
Aug 09, 2018 0.1111 0.1250 0.1111 0.1214 80,046 +0.00(+2.88%)
Aug 08, 2018 0.1110 0.1250 0.1100 0.1180 56,456 +0.01(+6.31%)
Aug 07, 2018 0.1190 0.1200 0.1050 0.1110 84,146 -0.01(-6.72%)
Aug 06, 2018 0.1160 0.1200 0.1020 0.1190 274,901 +0.00(+1.28%)
Aug 03, 2018 0.1158 0.1200 0.1155 0.1175 44,100 -0.01(-4.94%)
Aug 02, 2018 0.1400 0.1400 0.1100 0.1236 246,931 -0.01(-8.51%)
Aug 01, 2018 0.1325 0.1500 0.1325 0.1351 213,604 +0.00(+0.07%)
Jul 31, 2018 0.1202 0.1350 0.1191 0.1350 458,596 +0.01(+12.31%)
Jul 30, 2018 0.1475 0.1475 0.1200 0.1202 285,529 -0.02(-15.65%)
Jul 27, 2018 0.1500 0.1500 0.1350 0.1425 120,700 +0.01(+9.57%)
Jul 26, 2018 0.1105 0.1390 0.1105 0.1300 139,821 +0.00(+1.60%)
Jul 25, 2018 0.1145 0.1280 0.1125 0.1280 118,566 +0.02(+15.84%)
Jul 24, 2018 0.1052 0.1198 0.1052 0.1105 57,997 -0.01(-5.72%)
Jul 23, 2018 0.1150 0.1224 0.1100 0.1172 99,054 -0.00(-2.33%)
Jul 20, 2018 0.1072 0.1249 0.1050 0.1200 213,724 +0.00(+0.84%)
Jul 19, 2018 0.1250 0.1250 0.1054 0.1190 34,064 +0.00(+0.00%)
Jul 18, 2018 0.1055 0.1200 0.1050 0.1190 96,032 +0.00(+1.93%)
Jul 17, 2018 0.1244 0.1280 0.1000 0.1168 141,199 -0.00(-1.48%)
Jul 16, 2018 0.1400 0.1400 0.1161 0.1185 152,985 -0.02(-15.36%)
Jul 13, 2018 0.1253 0.1450 0.1203 0.1400 104,878 +0.01(+5.54%)
Jul 12, 2018 0.1300 0.1400 0.1160 0.1326 87,239 +0.01(+7.89%)
Jul 11, 2018 0.1495 0.1525 0.1055 0.1230 342,058 -0.03(-18.03%)
Jul 10, 2018 0.1690 0.1690 0.1410 0.1500 263,997 +0.00(+0.00%)
Jul 09, 2018 0.1000 0.1800 0.0750 0.1500 866,803 +0.03(+27.66%)
Jul 06, 2018 0.1469 0.1500 0.1100 0.1175 998,506 -0.03(-20.07%)
Jul 05, 2018 0.0925 0.1700 0.0902 0.1470 4,656,587 +0.07(+85.96%)
Jul 03, 2018 0.0790 0.0790 0.0790 0 -0.00(-0.06%)
Jul 02, 2018 0.0807 0.0887 0.0704 0.0791 177,279 -0.00(-1.98%)
Jun 29, 2018 0.0706 0.0807 0.0706 0.0807 25,500 -0.00(-0.12%)
Jun 28, 2018 0.0841 0.0841 0.0736 0.0808 64,268 +0.00(+1.00%)
Jun 27, 2018 0.0800 0.0874 0.0792 0.0800 267,290 +0.00(+0.00%)
Jun 26, 2018 0.0840 0.0840 0.0720 0.0800 105,625 -0.01(-5.88%)
Jun 25, 2018 0.0781 0.0850 0.0710 0.0850 73,839 +0.01(+6.25%)
Jun 22, 2018 0.0853 0.0853 0.0770 0.0800 137,745 -0.01(-6.98%)
Jun 21, 2018 0.0796 0.0880 0.0796 0.0860 56,880 -0.01(-8.02%)
Jun 20, 2018 0.0850 0.0935 0.0792 0.0935 81,929 -0.00(-0.53%)
Jun 19, 2018 0.0872 0.0940 0.0825 0.0940 132,503 +0.00(+3.24%)
Jun 18, 2018 0.0950 0.0950 0.0860 0.0911 25,100 -0.00(-2.35%)
Jun 15, 2018 0.0950 0.0950 0.0932 25,039 -0.00(-1.85%)
Jun 14, 2018 0.0900 0.0950 0.0832 0.0950 185,822 +0.01(+5.67%)
Jun 13, 2018 0.0850 0.0899 0.0806 0.0899 73,366 +0.00(+1.23%)
Jun 12, 2018 0.0850 0.0888 0.0803 0.0888 15,500 +0.00(+5.10%)
Jun 11, 2018 0.0879 0.0879 0.0770 0.0845 29,160 -0.00(-4.84%)
Jun 08, 2018 0.0815 0.0956 0.0815 0.0888 67,354 -0.01(-7.50%)
Jun 07, 2018 0.0950 0.0990 0.0837 0.0960 34,100 +0.01(+12.94%)
Jun 06, 2018 0.0815 0.0890 0.0800 0.0850 115,600 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.1080 0.0800 0.0850 279,485 -0.01(-11.92%)
Jun 04, 2018 0.1110 0.1149 0.0900 0.0965 264,262 -0.02(-16.09%)
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.