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 )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, May 10, 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 (%)
Apr 30, 2021 0.1128 0.1130 0.0905 0.1098 7,600 -0.00(-2.83%)
Apr 29, 2021 0.0900 0.1230 0.0900 0.1130 11,500 -0.00(-1.31%)
Apr 28, 2021 0.1230 0.1230 0.1030 0.1145 1,850 -0.00(-0.26%)
Apr 27, 2021 0.1229 0.1229 0.0826 0.1148 2,069 -0.00(-0.09%)
Apr 26, 2021 0.1247 0.1249 0.1119 0.1149 18,445 -0.01(-4.96%)
Apr 23, 2021 0.1196 0.1209 0.1165 0.1209 1,900 -0.01(-5.40%)
Apr 22, 2021 0.1300 0.1350 0.1121 0.1278 10,771 +0.01(+5.53%)
Apr 21, 2021 0.1131 0.1250 0.1131 0.1211 9,887 -0.00(-3.12%)
Apr 20, 2021 0.1300 0.1300 0.1190 0.1250 12,486 +0.00(+0.00%)
Apr 19, 2021 0.1250 0.1250 0.1123 0.1250 7,429 -0.01(-3.85%)
Apr 16, 2021 0.1225 0.1300 0.1130 0.1300 69,200 +0.00(+2.36%)
Apr 15, 2021 0.1300 0.1300 0.1100 0.1270 59,664 +0.01(+9.48%)
Apr 14, 2021 0.1300 0.1300 0.1160 0.1160 4,806 -0.02(-14.07%)
Apr 13, 2021 0.1350 0.1350 0.1181 0.1350 20,292 +0.00(+0.75%)
Apr 12, 2021 0.1350 0.1350 0.1170 0.1340 10,946 +0.00(+0.75%)
Apr 09, 2021 0.1350 0.1350 0.1150 0.1330 21,900 -0.00(-0.60%)
Apr 08, 2021 0.1350 0.1350 0.1146 0.1338 44,957 -0.00(-0.89%)
Apr 07, 2021 0.1300 0.1350 0.1140 0.1350 154,650 +0.01(+3.93%)
Apr 06, 2021 0.1301 0.1350 0.1250 0.1299 65,612 -0.00(-1.96%)
Apr 05, 2021 0.1350 0.1350 0.1253 0.1325 13,851 +0.00(+1.92%)
Apr 01, 2021 0.1295 0.1300 0.1250 0.1300 32,200 +0.00(+0.00%)
Mar 31, 2021 0.1200 0.1300 0.1200 0.1300 116,238 +0.01(+8.33%)
Mar 30, 2021 0.1220 0.1300 0.1130 0.1200 15,847 -0.01(-7.69%)
Mar 29, 2021 0.1281 0.1300 0.1200 0.1300 48,124 +0.01(+4.00%)
Mar 26, 2021 0.1200 0.1283 0.1130 0.1250 102,500 +0.02(+17.81%)
Mar 25, 2021 0.1250 0.1283 0.1060 0.1061 24,100 -0.01(-11.58%)
Mar 24, 2021 0.1129 0.1200 0.1054 0.1200 93,574 +0.01(+6.29%)
Mar 23, 2021 0.1149 0.1175 0.1050 0.1129 47,716 -0.00(-3.50%)
Mar 22, 2021 0.1075 0.1170 0.1075 0.1170 2,640 +0.00(+0.00%)
Mar 19, 2021 0.1148 0.1174 0.1050 0.1170 79,400 +0.00(+1.74%)
Mar 18, 2021 0.1080 0.1150 0.1080 0.1150 42,590 +0.00(+0.00%)
Mar 17, 2021 0.1150 0.1150 0.1150 0.1150 2,760 +0.00(+1.14%)
Mar 16, 2021 0.1081 0.1175 0.1081 0.1137 10,480 -0.00(-1.13%)
Mar 15, 2021 0.1088 0.1175 0.1011 0.1150 23,670 +0.00(+3.51%)
Mar 12, 2021 0.0950 0.1174 0.0950 0.1111 13,800 +0.00(+1.00%)
Mar 11, 2021 0.1040 0.1100 0.0935 0.1100 117,854 +0.01(+5.06%)
Mar 10, 2021 0.1049 0.1049 0.0855 0.1047 40,798 -0.00(-0.19%)
Mar 09, 2021 0.0975 0.1100 0.0975 0.1049 33,788 -0.01(-7.00%)
Mar 08, 2021 0.0975 0.1230 0.0975 0.1128 60,168 -0.01(-4.41%)
Mar 05, 2021 0.0950 0.1201 0.0940 0.1180 154,000 +0.02(+21.03%)
Mar 04, 2021 0.1199 0.1199 0.0850 0.0975 115,883 -0.01(-9.72%)
Mar 03, 2021 0.1325 0.1340 0.1000 0.1080 265,535 -0.04(-26.53%)
Mar 02, 2021 0.1174 0.1470 0.1060 0.1470 160,448 +0.01(+9.78%)
Mar 01, 2021 0.1350 0.1395 0.1288 0.1339 58,930 -0.01(-4.29%)
Feb 26, 2021 0.1301 0.1480 0.1300 0.1399 62,500 -0.01(-6.73%)
Feb 25, 2021 0.1500 0.1550 0.1361 0.1500 236,798 +0.00(+0.67%)
Feb 24, 2021 0.1444 0.1500 0.1211 0.1490 59,903 +0.01(+7.35%)
Feb 23, 2021 0.1301 0.1400 0.1101 0.1388 76,158 -0.01(-7.47%)
Feb 22, 2021 0.1305 0.1566 0.0905 0.1500 63,780 -0.00(-2.09%)
Feb 19, 2021 0.1150 0.1532 0.1150 0.1532 436,200 +0.03(+20.06%)
Feb 18, 2021 0.1354 0.1690 0.1018 0.1276 635,016 -0.01(-6.04%)
Feb 17, 2021 0.1414 0.1500 0.1202 0.1358 240,099 -0.01(-9.47%)
Feb 16, 2021 0.1449 0.1800 0.1380 0.1500 346,921 +0.01(+6.01%)
Feb 12, 2021 0.1000 0.1500 0.0973 0.1415 1,590,600 +0.05(+48.95%)
Feb 11, 2021 0.0950 0.1000 0.0855 0.0950 78,004 +0.00(+0.00%)
Feb 10, 2021 0.1020 0.1020 0.0878 0.0950 63,851 -0.01(-9.52%)
Feb 09, 2021 0.0940 0.1050 0.0796 0.1050 483,317 +0.01(+11.70%)
Feb 08, 2021 0.0852 0.0949 0.0750 0.0940 179,640 -0.00(-1.05%)
Feb 05, 2021 0.1100 0.1100 0.0806 0.0950 64,000 -0.01(-5.00%)
Feb 04, 2021 0.0965 0.1000 0.0947 0.1000 143,120 +0.00(+4.17%)
Feb 03, 2021 0.0924 0.1099 0.0900 0.0960 157,699 +0.01(+6.67%)
Feb 02, 2021 0.0801 0.0950 0.0800 0.0900 17,667 -0.01(-9.09%)
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.