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 30, 2020 0.0380 0.0380 0.0380 0.0380 9,735 +0.00(+0.00%)
Sep 29, 2020 0.0360 0.0380 0.0360 0.0380 1,158 -0.00(-1.04%)
Sep 28, 2020 0.0384 0.0384 0.0342 0.0384 18,062 +0.00(+0.00%)
Sep 25, 2020 0.0341 0.0390 0.0341 0.0384 29,700 -0.00(-6.80%)
Sep 23, 2020 0.0412 0.0412 0.0412 0 +0.00(+3.00%)
Sep 22, 2020 0.0419 0.0419 0.0301 0.0400 4,335 +0.00(+0.25%)
Sep 21, 2020 0.0341 0.0423 0.0255 0.0399 113,039 -0.00(-6.12%)
Sep 18, 2020 0.0337 0.0425 0.0337 0.0425 16,400 +0.00(+0.00%)
Sep 17, 2020 0.0335 0.0425 0.0335 0.0425 36,754 +0.00(+7.87%)
Sep 16, 2020 0.0400 0.0400 0.0270 0.0394 166,687 -0.01(-12.44%)
Sep 15, 2020 0.0450 0.0450 0.0400 0.0450 23,170 +0.00(+12.50%)
Sep 14, 2020 0.0421 0.0478 0.0400 0.0400 54,042 -0.00(-8.05%)
Sep 11, 2020 0.0550 0.0550 0.0435 0.0435 42,900 -0.00(-5.43%)
Sep 10, 2020 0.0460 0.0520 0.0460 0.0460 25,337 -0.01(-12.38%)
Sep 09, 2020 0.0422 0.0550 0.0422 0.0525 64,286 +0.00(+5.00%)
Sep 08, 2020 0.0499 0.0500 0.0461 0.0500 23,052 +0.00(+0.20%)
Sep 04, 2020 0.0421 0.0550 0.0421 0.0499 31,300 +0.00(+1.84%)
Sep 03, 2020 0.0411 0.0505 0.0411 0.0490 24,827 +0.00(+0.00%)
Sep 02, 2020 0.0420 0.0490 0.0420 0.0490 2,110 +0.00(+0.00%)
Sep 01, 2020 0.0496 0.0496 0.0420 0.0490 23,808 +0.00(+10.36%)
Aug 31, 2020 0.0700 0.0700 0.0420 0.0444 20,655 -0.01(-11.20%)
Aug 28, 2020 0.0500 0.0600 0.0420 0.0500 45,100 +0.00(+0.00%)
Aug 27, 2020 0.0500 0.0500 0.0410 0.0500 19,470 +0.00(+2.04%)
Aug 26, 2020 0.0438 0.0490 0.0422 0.0490 72,150 +0.00(+1.45%)
Aug 25, 2020 0.0432 0.0490 0.0432 0.0483 32,970 -0.00(-1.43%)
Aug 24, 2020 0.0480 0.0490 0.0400 0.0490 83,914 +0.00(+2.08%)
Aug 21, 2020 0.0426 0.0480 0.0426 0.0480 9,000 +0.00(+0.00%)
Aug 20, 2020 0.0430 0.0480 0.0430 0.0480 13,200 -0.00(-2.04%)
Aug 19, 2020 0.0490 0.0490 0.0400 0.0490 3,610 +0.00(+2.08%)
Aug 18, 2020 0.0361 0.0490 0.0361 0.0480 44,740 +0.01(+20.00%)
Aug 17, 2020 0.0390 0.0400 0.0390 0.0400 6,380 +0.00(+0.00%)
Aug 14, 2020 0.0490 0.0490 0.0386 0.0400 208,300 +0.00(+1.27%)
Aug 13, 2020 0.0450 0.0450 0.0360 0.0395 74,321 -0.01(-17.71%)
Aug 12, 2020 0.1000 0.1000 0.0440 0.0480 73,685 -0.00(-2.04%)
Aug 11, 2020 0.0328 0.0490 0.0328 0.0490 181,212 +0.00(+8.89%)
Aug 10, 2020 0.0460 0.0460 0.0323 0.0450 171,600 +0.01(+13.35%)
Aug 07, 2020 0.0350 0.0397 0.0306 0.0397 112,400 +0.00(+2.58%)
Aug 06, 2020 0.0348 0.0397 0.0253 0.0387 507,114 +0.00(+11.21%)
Aug 05, 2020 0.0282 0.0400 0.0281 0.0348 200,865 -0.00(-10.77%)
Aug 04, 2020 0.0390 0.0400 0.0354 0.0390 105,430 +0.00(+0.00%)
Aug 03, 2020 0.0389 0.0390 0.0352 0.0390 18,150 +0.00(+0.26%)
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%)
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.