Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theglobe.com Inc (OP: TGLO )

0.3900 +0.0400 (+11.43%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.3800 0.3900 0.3500 0.3900 101,576 +0.04(+11.43%)
Feb 13, 2025 0.3800 0.3800 0.3300 0.3500 30,636 -0.03(-7.89%)
Feb 12, 2025 0.4100 0.4100 0.3500 0.3800 5,625 -0.02(-5.00%)
Feb 11, 2025 0.4000 0.4300 0.3500 0.4000 30,175 -0.01(-3.61%)
Feb 10, 2025 0.4000 0.4200 0.4000 0.4150 157,809 +0.01(+1.22%)
Feb 07, 2025 0.4000 0.4400 0.3800 0.4100 69,656 -0.03(-5.75%)
Feb 06, 2025 0.2000 0.4450 0.2000 0.4350 104,689 +0.02(+3.57%)
Feb 05, 2025 0.4200 0.4200 0.3801 0.4200 27,001 -0.03(-6.67%)
Feb 04, 2025 0.4500 0.4500 0.4000 0.4500 88,125 +0.00(+0.04%)
Feb 03, 2025 0.3800 0.4500 0.3800 0.4498 150,176 +0.07(+18.37%)
Jan 31, 2025 0.3950 0.4000 0.3500 0.3800 45,174 -0.03(-6.17%)
Jan 30, 2025 0.4000 0.4200 0.3700 0.4050 103,060 +0.01(+1.25%)
Jan 29, 2025 0.4100 0.4100 0.3600 0.4000 59,381 -0.01(-2.44%)
Jan 28, 2025 0.3200 0.4100 0.3150 0.4100 64,539 +0.06(+17.14%)
Jan 27, 2025 0.3489 0.3900 0.3000 0.3500 89,418 +0.00(+0.32%)
Jan 24, 2025 0.3400 0.3489 0.2900 0.3489 34,893 +0.01(+2.62%)
Jan 23, 2025 0.2500 0.3600 0.2041 0.3400 526,068 +0.10(+41.67%)
Jan 22, 2025 0.2400 0.2500 0.1651 0.2400 125,786 +0.00(+0.00%)
Jan 21, 2025 0.2300 0.2400 0.2100 0.2400 82,642 +0.02(+9.09%)
Jan 17, 2025 0.2000 0.2200 0.1931 0.2200 34,485 +0.00(+0.00%)
Jan 16, 2025 0.1650 0.2210 0.1650 0.2200 68,408 +0.02(+10.00%)
Jan 14, 2025 0.2000 0 +0.02(+9.11%)
Jan 13, 2025 0.2000 0.2000 0.1650 0.1833 15,749 -0.01(-3.53%)
Jan 10, 2025 0.1900 0.2300 0.1605 0.1900 263,070 +0.00(+0.00%)
Jan 08, 2025 0.1650 0.1900 0.1650 0.1900 7,156 +0.02(+15.15%)
Jan 07, 2025 0.1900 0.2000 0.1650 0.1650 41,540 -0.02(-13.16%)
Jan 06, 2025 0.1900 0.1950 0.1900 0.1900 28,553 +0.03(+18.75%)
Jan 03, 2025 0.1900 0.1900 0.1600 0.1600 1,155 -0.03(-15.79%)
Jan 02, 2025 0.2000 0.2000 0.1500 0.1900 16,596 -0.01(-4.90%)
Dec 31, 2024 0.1998 0 -0.02(-9.18%)
Dec 30, 2024 0.1900 0.2200 0.1900 0.2200 42,358 +0.04(+22.22%)
Dec 27, 2024 0.1900 0.1900 0.1355 0.1800 4,802 +0.00(+0.00%)
Dec 26, 2024 0.1800 0.2000 0.1300 0.1800 72,530 -0.02(-10.00%)
Dec 24, 2024 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 23, 2024 0.1999 0.2000 0.1849 0.2000 42,870 +0.01(+2.56%)
Dec 20, 2024 0.1910 0.2000 0.1820 0.1950 6,228 +0.00(+2.09%)
Dec 19, 2024 0.2000 0.2000 0.1820 0.1910 21,797 -0.00(-2.05%)
Dec 18, 2024 0.2000 0.2000 0.1950 0.1950 10,923 -0.01(-7.01%)
Dec 17, 2024 0.2099 0.2099 0.1950 0.2097 24,520 -0.00(-0.14%)
Dec 16, 2024 0.2000 0.2100 0.1950 0.2100 16,100 +0.00(+0.00%)
Dec 13, 2024 0.2000 0.2100 0.1950 0.2100 57,343 +0.01(+7.69%)
Dec 12, 2024 0.2100 0.2100 0.1820 0.1950 33,518 -0.01(-2.50%)
Dec 11, 2024 0.1950 0.2400 0.1950 0.2000 40,488 +0.00(+0.00%)
Dec 10, 2024 0.1900 0.2100 0.1900 0.2000 17,985 -0.01(-4.76%)
Dec 09, 2024 0.2100 0.2100 0.1910 0.2100 35,059 +0.01(+5.00%)
Dec 06, 2024 0.2100 0.2100 0.2000 0.2000 16,704 +0.00(+0.00%)
Dec 05, 2024 0.2100 0.2100 0.1921 0.2000 32,359 -0.01(-4.76%)
Dec 04, 2024 0.2200 0.2300 0.2100 0.2100 39,279 -0.03(-12.50%)
Dec 03, 2024 0.2400 0.2400 0.2000 0.2400 47,097 +0.04(+20.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.