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 (%)
Sep 28, 2018 0.0726 0.0790 0.0701 0.0790 150,300 +0.01(+8.22%)
Sep 27, 2018 0.0730 0.0730 0.0705 0.0730 106,422 +0.00(+0.00%)
Sep 26, 2018 0.0730 0.0789 0.0730 0.0730 119,514 -0.01(-8.64%)
Sep 25, 2018 0.0800 0.0800 0.0725 0.0799 71,000 +0.01(+8.27%)
Sep 24, 2018 0.0794 0.0800 0.0720 0.0738 137,715 -0.01(-7.17%)
Sep 21, 2018 0.0714 0.0800 0.0713 0.0795 97,800 -0.00(-5.36%)
Sep 20, 2018 0.0848 0.0849 0.0701 0.0840 103,797 +0.01(+8.67%)
Sep 19, 2018 0.0780 0.0847 0.0715 0.0773 17,250 -0.01(-8.95%)
Sep 18, 2018 0.0562 0.0850 0.0562 0.0849 52,080 +0.01(+8.15%)
Sep 17, 2018 0.0716 0.0808 0.0701 0.0785 159,537 -0.01(-9.98%)
Sep 14, 2018 0.0776 0.0934 0.0686 0.0872 87,000 -0.00(-3.11%)
Sep 13, 2018 0.0760 0.0945 0.0565 0.0900 67,626 +0.01(+18.42%)
Sep 12, 2018 0.0765 0.0818 0.0760 0.0760 93,100 +0.00(+1.06%)
Sep 11, 2018 0.0890 0.0890 0.0750 0.0752 38,702 -0.00(-1.05%)
Sep 10, 2018 0.0849 0.0849 0.0744 0.0760 70,718 -0.00(-4.76%)
Sep 07, 2018 0.0810 0.0880 0.0741 0.0798 27,600 -0.00(-0.25%)
Sep 06, 2018 0.0521 0.0890 0.0521 0.0800 65,099 +0.01(+14.29%)
Sep 05, 2018 0.0723 0.0736 0.0600 0.0700 193,400 -0.00(-4.24%)
Sep 04, 2018 0.0800 0.0800 0.0722 0.0731 58,148 -0.01(-8.63%)
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%)
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.