TGLO - theglobe.com, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.03620.04140.03050.03620.03622,640
Jan 17, 20200.04190.04200.03020.04190.041982,048
Jan 16, 20200.03000.04190.03000.04190.041999,510
Jan 15, 20200.04000.04000.03400.03700.037010,161
Jan 14, 20200.02990.04000.02990.03330.033344,849
Jan 13, 20200.03900.04000.03010.03510.0351153,243
Jan 10, 20200.03200.03900.03000.03900.039030,520
Jan 09, 20200.03600.03600.03600.03600.036039,909
Jan 08, 20200.03600.03600.03600.03600.0360276
Jan 07, 20200.02560.03600.02550.03590.035925,266
Jan 06, 20200.03490.03600.02550.03600.036023,600
Jan 03, 20200.02550.03720.02550.03590.035945,300
Jan 02, 20200.02610.03600.02550.02590.02595,560
Dec 31, 20190.03600.03890.02610.03540.035456,428
Dec 30, 20190.03490.03500.02560.03490.034918,550
Dec 27, 20190.02490.03490.02490.03480.034826,382
Dec 26, 20190.03390.03390.02530.02940.029420,290
Dec 24, 20190.02520.03400.02520.03400.034010,500
Dec 23, 20190.02520.03500.02520.02520.02522,300
Dec 20, 20190.03500.03500.02520.03490.03496,660
Dec 19, 20190.03300.03500.03000.03500.035031,185
Dec 18, 20190.03250.03250.02510.03250.032598,043
Dec 17, 20190.02980.03550.02980.03550.0355976
Dec 16, 20190.03550.03550.02960.03550.035513,160
Dec 13, 20190.03000.03000.03000.03000.030071,260
Dec 12, 20190.03110.03500.03000.03500.035076,600
Dec 11, 20190.03550.03750.02650.03700.037060,246
Dec 10, 20190.03210.03760.03210.03760.037626,925
Dec 09, 20190.03500.03600.03210.03210.032111,200
Dec 06, 20190.03210.03600.03210.03500.035019,316
Dec 05, 20190.03330.03700.03330.03330.0333100,182
Dec 04, 20190.03330.03670.03330.03670.03675,190
Dec 03, 20190.03330.03700.03330.03350.033534,970
Dec 02, 20190.03900.03900.03470.03690.0369146,950
Nov 29, 20190.03700.03700.03180.03700.037055,520
Nov 27, 20190.03490.03800.03180.03700.037024,798
Nov 26, 20190.03800.03800.03180.03800.038012,832
Nov 25, 20190.03180.03900.03180.03800.038039,140
Nov 22, 20190.03400.03900.03400.03900.039062,660
Nov 21, 20190.04000.04100.03250.04000.0400115,732
Nov 20, 20190.03020.03950.02900.03950.039576,871
Nov 19, 20190.03000.03210.02850.03210.032155,889
Nov 18, 20190.03000.03280.03000.03200.032048,360
Nov 15, 20190.03280.03280.03280.03280.03284,975
Nov 14, 20190.03000.03000.03000.03000.0300-
Nov 13, 20190.02920.03240.02920.03000.030069,059
Nov 12, 20190.03170.03280.02920.03190.0319156,698
Nov 11, 20190.03130.03170.02900.03170.031727,860
Nov 08, 20190.03150.03150.03000.03000.030040,360
Nov 07, 20190.02800.03150.02770.03150.031566,430
Nov 06, 20190.02500.03150.02500.03150.031549,481
Nov 05, 20190.03000.03030.02560.03030.030338,950
Nov 04, 20190.03250.03780.02320.03280.03281,186,150
Nov 01, 20190.03940.03940.03940.03940.0394101,160
Oct 31, 20190.03100.03950.03100.03750.037520,744
Oct 30, 20190.02650.03700.02650.03440.0344134,592
Oct 29, 20190.02820.03350.02820.03250.032522,941
Oct 28, 20190.02300.03350.02300.03350.033565,352
Oct 25, 20190.03250.03350.02150.03350.033514,567
Oct 24, 20190.02020.03250.02020.03250.032534,180
Oct 23, 20190.03000.03190.02510.03000.0300189,920
Oct 22, 20190.02740.03450.02720.03000.0300195,350
Oct 21, 20190.03250.03250.02500.03000.030095,600
Oct 18, 20190.04000.04000.04000.04000.040010,590
Oct 17, 20190.03550.03940.03500.03700.03701,481
Oct 16, 20190.04050.04340.03010.04250.042540,654
Oct 15, 20190.03650.04100.02850.04100.041014,765
Oct 14, 20190.03270.03270.03270.03270.0327-
Oct 11, 20190.02720.03650.02710.03270.0327850
Oct 10, 20190.02720.02720.02720.02720.0272500
Oct 09, 20190.02710.03640.02710.03640.036426,996
Oct 08, 20190.03380.03380.03380.03380.033810,000
Oct 07, 20190.02980.03380.02980.03380.03381,790
Oct 04, 20190.03000.03390.02710.03370.033735,225
Oct 03, 20190.03650.03650.03650.03650.03652,080
Oct 02, 20190.03500.03780.03390.03600.036034,950
Oct 01, 20190.03300.03900.03300.03900.03908,649
Sep 30, 20190.03750.04050.03000.03800.038047,860
Sep 27, 20190.02820.03750.02820.03420.0342153,348
Sep 26, 20190.03750.03750.03750.03750.0375-
Sep 25, 20190.02870.03750.02810.03750.037579,388
Sep 24, 20190.03800.03800.03800.03800.0380-
Sep 23, 20190.02860.03850.02860.03800.038016,742
Sep 20, 20190.03890.03890.03530.03530.03538,829
Sep 19, 20190.02860.03740.02860.03740.037454,950
Sep 18, 20190.03250.04000.02870.03550.03558,300
Sep 17, 20190.04000.04000.02860.03700.03709,951
Sep 16, 20190.02410.04000.01810.03910.039160,320
Sep 13, 20190.02510.03990.02420.02420.024236,062
Sep 12, 2019------
Sep 11, 20190.04470.04470.04470.04470.0447100
Sep 10, 20190.03000.03600.03000.03600.0360600
Sep 09, 20190.03100.04480.02660.04480.044819,551
Sep 06, 20190.04500.04500.04490.04490.044911,000
Sep 05, 20190.03130.03730.03130.03730.037325,759
Sep 04, 20190.02640.03450.02640.03450.03458,715
Sep 03, 20190.04000.04000.02640.03490.034930,469
Aug 30, 20190.03550.03550.03100.03490.0349121,959
Aug 29, 20190.03760.04300.03500.03890.0389297,000
Aug 28, 20190.03920.04300.03920.04300.0430162,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...