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 )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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, 2021 0.0900 0.0900 0.0755 0.0900 54,687 +0.01(+6.13%)
Sep 29, 2021 0.0874 0.0874 0.0688 0.0848 25,116 -0.01(-5.78%)
Sep 28, 2021 0.0874 0.0900 0.0715 0.0900 27,236 +0.01(+19.52%)
Sep 27, 2021 0.0784 0.0850 0.0753 0.0753 11,080 -0.01(-10.57%)
Sep 24, 2021 0.0842 0.0842 0.0842 0.0842 10,101 -0.00(-0.12%)
Sep 23, 2021 0.0900 0.0900 0.0780 0.0843 12,127 -0.01(-6.33%)
Sep 22, 2021 0.0900 0.0900 0.0757 0.0900 6,430 +0.00(+5.88%)
Sep 21, 2021 0.0750 0.0850 0.0750 0.0850 45,090 +0.01(+18.06%)
Sep 20, 2021 0.0750 0.0750 0.0700 0.0720 102,420 -0.00(-3.23%)
Sep 17, 2021 0.0700 0.0750 0.0700 0.0744 25,895 -0.00(-0.80%)
Sep 16, 2021 0.0675 0.0750 0.0610 0.0750 67,786 +0.01(+15.74%)
Sep 15, 2021 0.0602 0.0648 0.0602 0.0648 15,700 -0.00(-0.31%)
Sep 14, 2021 0.0746 0.0746 0.0602 0.0650 47,468 -0.00(-6.07%)
Sep 13, 2021 0.0737 0.0737 0.0737 0.0692 31,473 +0.00(+6.46%)
Sep 10, 2021 0.0600 0.0800 0.0551 0.0650 39,245 +0.00(+0.00%)
Sep 09, 2021 0.0694 0.0696 0.0600 0.0650 37,331 -0.00(-6.61%)
Sep 08, 2021 0.0800 0.0800 0.0561 0.0696 36,526 +0.01(+25.86%)
Sep 07, 2021 0.0690 0.0849 0.0553 0.0553 194,387 -0.03(-36.87%)
Sep 03, 2021 0.0877 0.0878 0.0789 0.0876 33,960 +0.01(+9.50%)
Sep 02, 2021 0.0876 0.0878 0.0650 0.0800 35,476 -0.01(-8.68%)
Sep 01, 2021 0.0754 0.0876 0.0656 0.0876 2,852 -0.00(-0.45%)
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%)
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.