• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Theglobe.com Inc (OP: TGLO )

    0.1350 +0.0050 (+3.85%)
    Streaming Delayed Price Updated: 11:36 AM EDT, Aug 21, 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 (%)
    Aug 20, 2024 0.1300 0.1300 0.1300 0.1300 100 +0.01(+12.95%)
    Aug 19, 2024 0.1350 0.1400 0.1120 0.1151 123,365 -0.02(-14.74%)
    Aug 16, 2024 0.1350 0.1400 0.1140 0.1350 10,900 -0.01(-3.57%)
    Aug 15, 2024 0.1101 0.1450 0.1101 0.1400 38,061 -0.00(-3.45%)
    Aug 14, 2024 0.1450 0.1475 0.1250 0.1450 117,185 -0.00(-1.69%)
    Aug 13, 2024 0.1400 0.1550 0.1400 0.1475 8,350 +0.00(+1.72%)
    Aug 12, 2024 0.1600 0.1600 0.1340 0.1450 11,152 -0.03(-14.71%)
    Aug 09, 2024 0.1700 0.1700 0.1700 0.1700 20,200 +0.01(+6.25%)
    Aug 08, 2024 0.1600 0.1600 0.1200 0.1600 1,400 +0.01(+6.67%)
    Aug 07, 2024 0.1500 0.1500 0.1500 0.1500 3,025 +0.00(+0.00%)
    Aug 06, 2024 0.1500 0.1500 0.1310 0.1500 1,689 +0.01(+7.14%)
    Aug 05, 2024 0.1400 0.1400 0.1399 0.1400 27,725 +0.00(+0.00%)
    Aug 02, 2024 0.1400 0.1400 0.1301 0.1400 11,943 -0.03(-17.65%)
    Aug 01, 2024 0.1700 0.1700 0.1352 0.1700 1,850 +0.00(+0.00%)
    Jul 31, 2024 0.1700 0.1700 0.1341 0.1700 2,050 +0.01(+3.03%)
    Jul 30, 2024 0.1650 0.1650 0.1400 0.1650 2,500 +0.02(+17.86%)
    Jul 29, 2024 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+7.61%)
    Jul 26, 2024 0.1700 0.1700 0.1301 0.1301 17,900 -0.03(-18.69%)
    Jul 25, 2024 0.1305 0.1650 0.1300 0.1600 52,277 -0.02(-9.86%)
    Jul 24, 2024 0.1800 0.1900 0.1700 0.1775 40,361 +0.01(+4.41%)
    Jul 23, 2024 0.1500 0.1800 0.1500 0.1700 258,070 +0.04(+30.77%)
    Jul 22, 2024 0.1300 0.1400 0.1200 0.1300 127,199 +0.00(+0.00%)
    Jul 19, 2024 0.1600 0.1600 0.1300 0.1300 906 -0.01(-7.14%)
    Jul 18, 2024 0.1400 0.1400 0.1400 0.1400 543 +0.01(+7.69%)
    Jul 17, 2024 0.1300 0.1500 0.1300 0.1300 15,900 -0.01(-7.14%)
    Jul 16, 2024 0.1400 0.1400 0.1350 0.1400 2,150 +0.02(+12.00%)
    Jul 15, 2024 0.1200 0.1450 0.1200 0.1250 4,150 -0.02(-13.79%)
    Jul 12, 2024 0.1600 0.1600 0.1400 0.1450 13,110 +0.02(+17.89%)
    Jul 11, 2024 0.1230 0.1230 0.1230 0.1230 202 -0.02(-12.14%)
    Jul 10, 2024 0.1500 0.1500 0.1301 0.1400 23,310 +0.00(+0.72%)
    Jul 08, 2024 0.1390 0 -0.02(-13.12%)
    Jul 05, 2024 0.1600 0.1600 0.1250 0.1600 7,700 +0.01(+3.90%)
    Jul 03, 2024 0.1201 0.1540 0.1201 0.1540 13,350 +0.03(+28.33%)
    Jul 02, 2024 0.1500 0.1540 0.1200 0.1200 35,700 -0.03(-20.00%)
    Jul 01, 2024 0.1500 0.1500 0.1500 0.1500 276 +0.00(+0.00%)
    Jun 28, 2024 0.1300 0.1500 0.1300 0.1500 45,228 +0.01(+7.14%)
    Jun 27, 2024 0.1200 0.1400 0.1200 0.1400 10,626 +0.01(+7.69%)
    Jun 26, 2024 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
    Jun 25, 2024 0.1300 0.1400 0.1300 0.1300 35,039 -0.01(-9.09%)
    Jun 24, 2024 0.1300 0.1450 0.1200 0.1430 21,455 +0.01(+10.00%)
    Jun 21, 2024 0.1400 0.1400 0.1300 0.1300 13,168 -0.01(-8.45%)
    Jun 18, 2024 0.1420 22 +0.01(+9.23%)
    Jun 17, 2024 0.1300 0.1375 0.1300 0.1300 5,520 +0.00(+0.00%)
    Jun 14, 2024 0.1400 0.1420 0.1300 0.1300 8,590 -0.02(-12.46%)
    Jun 13, 2024 0.1500 0.1500 0.1300 0.1485 9,823 -0.00(-1.00%)
    Jun 12, 2024 0.1312 0.1500 0.1312 0.1500 2,276 +0.01(+7.14%)
    Jun 11, 2024 0.1300 0.1540 0.1103 0.1400 22,550 -0.01(-9.09%)
    Jun 10, 2024 0.1450 0.1540 0.1300 0.1540 25,767 +0.01(+10.00%)
    Jun 07, 2024 0.1540 0.1600 0.1300 0.1400 43,368 -0.01(-9.09%)
    Jun 06, 2024 0.1540 0.1540 0.1540 0.1540 7,270 -0.00(-0.65%)
    Jun 05, 2024 0.1550 0.1550 0.1500 0.1550 7,776 +0.01(+3.33%)
    Jun 04, 2024 0.1400 0.1500 0.1201 0.1500 83,222 +0.02(+15.38%)
    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.