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, 2021 0.0890 0.0891 0.0650 0.0880 159,915 -0.00(-1.35%)
Aug 30, 2021 0.0792 0.0892 0.0792 0.0892 615 +0.00(+0.22%)
Aug 27, 2021 0.0890 0.0890 0.0890 0.0890 360 -0.00(-0.22%)
Aug 26, 2021 0.0892 0.0892 0.0682 0.0892 1,200 -0.00(-0.45%)
Aug 25, 2021 0.0662 0.0896 0.0662 0.0896 7,101 -0.00(-0.33%)
Aug 24, 2021 0.0900 0.0900 0.0780 0.0899 1,431 +0.02(+36.21%)
Aug 23, 2021 0.0731 0.0900 0.0656 0.0660 99,859 -0.02(-19.02%)
Aug 20, 2021 0.1000 0.1000 0.0700 0.0815 22,518 -0.02(-18.42%)
Aug 19, 2021 0.0800 0.0999 0.0726 0.0999 7,829 +0.00(+0.00%)
Aug 18, 2021 0.0950 0.0999 0.0740 0.0999 23,060 +0.02(+19.35%)
Aug 17, 2021 0.0999 0.0999 0.0735 0.0837 13,299 -0.02(-16.13%)
Aug 16, 2021 0.0998 0.0998 0.0998 0.0998 2,760 +0.00(+0.00%)
Aug 13, 2021 0.0708 0.1000 0.0708 0.0998 16,020 -0.00(-0.10%)
Aug 12, 2021 0.0750 0.0999 0.0708 0.0999 19,081 +0.01(+11.37%)
Aug 11, 2021 0.0897 0.0897 0.0897 0.0897 1,012 -0.00(-0.11%)
Aug 10, 2021 0.1000 0.1000 0.0750 0.0898 28,250 +0.00(+0.90%)
Aug 09, 2021 0.1040 0.1040 0.0800 0.0890 67,766 -0.01(-11.88%)
Aug 06, 2021 0.0854 0.1020 0.0750 0.1010 44,444 +0.01(+12.35%)
Aug 05, 2021 0.0948 0.0999 0.0800 0.0899 78,082 -0.01(-10.01%)
Aug 04, 2021 0.0989 0.0999 0.0900 0.0999 14,099 +0.00(+2.15%)
Aug 03, 2021 0.0999 0.0999 0.0810 0.0978 13,478 -0.00(-2.00%)
Aug 02, 2021 0.0987 0.0999 0.0810 0.0998 75,528 +0.00(+1.32%)
Jul 30, 2021 0.0985 0.0985 0.0906 0.0985 13,600 +0.00(+0.00%)
Jul 29, 2021 0.0802 0.0985 0.0800 0.0985 68,600 -0.00(-1.10%)
Jul 28, 2021 0.0896 0.0996 0.0800 0.0996 9,405 -0.00(-0.10%)
Jul 27, 2021 0.0800 0.0998 0.0800 0.0997 6,215 -0.00(-0.20%)
Jul 26, 2021 0.0845 0.0999 0.0845 0.0999 10,100 +0.00(+2.57%)
Jul 23, 2021 0.1025 0.1045 0.0825 0.0974 72,993 -0.01(-6.35%)
Jul 22, 2021 0.0825 0.1049 0.0824 0.1040 82,072 +0.01(+15.56%)
Jul 21, 2021 0.1049 0.1049 0.0829 0.0900 8,432 -0.01(-10.00%)
Jul 20, 2021 0.0800 0.1000 0.0798 0.1000 85,685 +0.03(+35.14%)
Jul 19, 2021 0.0740 0.0800 0.0680 0.0740 3,300 -0.01(-7.50%)
Jul 16, 2021 0.0800 0.0800 0.0692 0.0800 8,200 +0.00(+0.00%)
Jul 15, 2021 0.0656 0.0800 0.0656 0.0800 8,488 +0.00(+0.25%)
Jul 14, 2021 0.0850 0.0850 0.0601 0.0798 496,986 -0.01(-5.90%)
Jul 13, 2021 0.0800 0.0848 0.0800 0.0848 20,200 -0.00(-5.04%)
Jul 12, 2021 0.0799 0.0893 0.0799 0.0893 30,815 -0.00(-0.45%)
Jul 09, 2021 0.0995 0.0995 0.0775 0.0897 23,164 -0.00(-5.08%)
Jul 08, 2021 0.0895 0.0945 0.0801 0.0945 33,005 +0.01(+13.86%)
Jul 07, 2021 0.0812 0.0950 0.0800 0.0830 32,859 -0.01(-12.63%)
Jul 06, 2021 0.0812 0.0950 0.0812 0.0950 13,878 -0.00(-4.04%)
Jul 02, 2021 0.0901 0.0990 0.0811 0.0990 49,700 -0.00(-0.50%)
Jul 01, 2021 0.0995 0.0995 0.0801 0.0995 13,800 +0.00(+0.00%)
Jun 30, 2021 0.1000 0.1000 0.0801 0.0995 1,188 -0.00(-4.33%)
Jun 29, 2021 0.0805 0.1050 0.0800 0.1040 41,599 -0.00(-0.95%)
Jun 28, 2021 0.0700 0.1050 0.0700 0.1050 35,195 +0.01(+16.67%)
Jun 25, 2021 0.0900 0.0900 0.0900 0.0900 356 -0.01(-10.00%)
Jun 24, 2021 0.0807 0.1050 0.0807 0.1000 1,487 +0.00(+0.00%)
Jun 23, 2021 0.1100 0.1100 0.0800 0.1000 44,376 +0.00(+0.00%)
Jun 22, 2021 0.1000 0.1000 0.1000 0.1000 125 +0.00(+0.00%)
Jun 21, 2021 0.1075 0.1100 0.0920 0.1000 31,131 +0.00(+0.00%)
Jun 18, 2021 0.1100 0.1100 0.0821 0.1000 25,700 +0.01(+11.11%)
Jun 17, 2021 0.0920 0.0920 0.0800 0.0900 20,353 +0.00(+0.22%)
Jun 16, 2021 0.0802 0.0898 0.0802 0.0898 12,943 -0.01(-6.46%)
Jun 15, 2021 0.0930 0.0960 0.0802 0.0960 2,059 +0.00(+0.00%)
Jun 14, 2021 0.0949 0.0960 0.0800 0.0960 10,348 +0.01(+6.67%)
Jun 11, 2021 0.0750 0.0900 0.0750 0.0900 38,488 +0.00(+0.00%)
Jun 10, 2021 0.0777 0.0900 0.0654 0.0900 18,985 +0.00(+0.00%)
Jun 09, 2021 0.0985 0.0985 0.0622 0.0900 129,274 -0.00(-2.70%)
Jun 08, 2021 0.0849 0.1000 0.0701 0.0925 163,173 +0.01(+8.82%)
Jun 07, 2021 0.0560 0.0899 0.0560 0.0850 168,322 +0.02(+30.77%)
Jun 04, 2021 0.0550 0.0650 0.0513 0.0650 54,400 +0.00(+0.00%)
Jun 03, 2021 0.0663 0.0900 0.0535 0.0650 1,950 +0.00(+0.00%)
Jun 02, 2021 0.0601 0.0650 0.0598 0.0650 100,858 +0.00(+3.50%)
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.