TGLO - theglobe.com, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20180.082500.095000.082500.093240.0932425,039
Jun 14, 20180.090000.095000.083200.095000.09500185,822
Jun 13, 20180.085000.089900.080600.089900.0899073,366
Jun 12, 20180.085000.088810.080300.088810.0888115,500
Jun 11, 20180.087900.087900.077000.084500.0845029,160
Jun 08, 20180.081500.095610.081500.088800.0888067,354
Jun 07, 20180.095000.099000.083700.096000.0960034,100
Jun 06, 20180.081530.089000.080000.085000.08500115,600
Jun 05, 20180.090000.108020.080000.085000.08500279,485
Jun 04, 20180.111000.114900.090000.096500.09650264,262
Jun 01, 20180.119900.130000.094000.115000.11500203,252
May 31, 20180.106250.127500.102500.121960.12196247,395
May 30, 20180.082550.110000.080000.101400.10140489,016
May 29, 20180.080000.090000.079700.080100.08010156,245
May 25, 20180.075100.084900.074500.084900.08490292,029
May 24, 20180.080100.084000.075600.079450.07945411,325
May 23, 20180.080000.091000.077100.080000.08000307,720
May 22, 20180.088900.095000.080000.082000.08200262,116
May 21, 20180.077000.086500.075700.086000.08600256,532
May 18, 20180.087950.088000.073000.076050.07605445,724
May 17, 20180.089500.090000.072800.088000.08800490,874
May 16, 20180.071500.100000.071500.099500.09950370,593
May 15, 20180.104000.118700.090000.103850.10385655,877
May 14, 20180.110100.119900.102700.118700.11870354,777
May 11, 20180.138000.138000.111200.128000.12800345,850
May 10, 20180.116000.145000.111200.126800.12680573,711
May 09, 20180.125000.132200.115300.130000.13000328,906
May 08, 20180.125400.139000.110200.136500.13650146,946
May 07, 20180.137900.139000.110000.125400.12540292,065
May 04, 20180.107500.138000.105000.132450.13245278,153
May 03, 20180.111700.116400.105000.110000.11000186,934
May 02, 20180.110100.116400.106000.116400.11640878,817
May 01, 20180.119900.120250.110100.111300.11130467,625
Apr 30, 20180.122000.138900.115100.122100.12210236,538
Apr 27, 20180.127900.136800.110100.136800.13680287,724
Apr 26, 20180.140100.147000.115100.121000.12100361,837
Apr 25, 20180.149050.167300.139000.158000.15800125,676
Apr 24, 20180.165000.165000.138000.152900.15290343,081
Apr 23, 20180.147750.169000.145600.155000.15500311,339
Apr 20, 20180.157200.180000.145000.160000.16000181,286
Apr 19, 20180.167600.170000.153900.170000.17000148,783
Apr 18, 20180.155000.166370.150000.161210.16121120,244
Apr 17, 20180.145200.158000.145200.158000.15800231,661
Apr 16, 20180.170000.170000.140100.158000.15800440,801
Apr 13, 20180.179000.180000.151800.170000.17000286,710
Apr 12, 20180.160000.179800.160000.178000.17800146,599
Apr 11, 20180.178000.182760.157000.179800.17980463,732
Apr 10, 20180.200100.215000.175000.189900.18990267,729
Apr 09, 20180.215000.227000.172500.204100.204101,398,501
Apr 06, 20180.197500.227000.160000.209300.20930944,825
Apr 05, 20180.147000.189000.147000.189000.18900404,104
Apr 04, 20180.143300.189000.143300.159600.15960731,351
Apr 03, 20180.159000.164900.149000.155000.15500175,271
Apr 02, 20180.144900.210000.136000.159900.159901,597,990
Mar 29, 20180.139000.139000.120000.139000.13900148,076
Mar 28, 20180.113000.148000.110000.134100.13410464,611
Mar 27, 20180.120000.140000.102400.113600.11360271,160
Mar 26, 20180.130000.149800.102700.120000.12000332,343
Mar 23, 20180.130000.160000.112700.112700.11270688,322
Mar 22, 20180.124960.160000.120000.149900.14990311,305
Mar 21, 20180.174000.174000.108900.132300.132301,001,581
Mar 20, 20180.135000.184000.131000.163200.16320850,733
Mar 19, 20180.090000.140000.090000.130000.13000557,253
Mar 16, 20180.112500.118900.100100.118900.11890157,817
Mar 15, 20180.110000.115000.100000.112160.11216291,553
Mar 14, 20180.120000.120000.100000.113400.11340231,016
Mar 13, 20180.110500.120000.101000.115000.11500736,504
Mar 12, 20180.092200.120000.092200.110000.11000224,305
Mar 09, 20180.100000.120000.092100.107200.10720546,061
Mar 08, 20180.095500.109500.091100.100000.10000387,908
Mar 07, 20180.072200.110000.070000.100000.10000801,554
Mar 06, 20180.100000.100000.074400.078000.07800531,843
Mar 05, 20180.087000.105000.070000.099000.09900675,544
Mar 02, 20180.120000.120000.082200.100000.10000917,743
Mar 01, 20180.109000.120000.102000.114900.11490372,288
Feb 28, 20180.119000.126600.100500.118900.11890459,179
Feb 27, 20180.100000.133000.080000.119000.11900713,258
Feb 26, 20180.144050.147500.095000.126700.126701,149,596
Feb 23, 20180.170000.175000.129330.147900.14790797,045
Feb 22, 20180.175000.187900.132100.164900.16490373,000
Feb 21, 20180.177000.189000.160000.175000.17500389,365
Feb 20, 20180.170300.188900.155100.176700.17670515,901
Feb 16, 20180.171500.180000.150000.175500.17550467,786
Feb 15, 20180.180000.199000.170000.188900.18890165,006
Feb 14, 20180.180000.190000.166000.189000.18900358,388
Feb 13, 20180.207500.220000.170000.185000.18500478,780
Feb 12, 20180.190000.210000.170000.207500.20750412,336
Feb 09, 20180.190000.230000.180000.190000.19000717,577
Feb 08, 20180.173000.210000.172000.200000.20000357,978
Feb 07, 20180.180000.180000.166000.180000.18000240,287
Feb 06, 20180.165100.188000.148400.180000.18000963,888
Feb 05, 20180.179000.210000.160000.185000.18500548,305
Feb 02, 20180.198000.198000.168880.189900.18990596,457
Feb 01, 20180.197050.210000.161000.195000.19500344,267
Jan 31, 20180.170000.205000.160000.200000.20000507,026
Jan 30, 20180.150000.225000.150000.180000.180001,024,836
Jan 29, 20180.170000.182000.140000.157200.15720705,162
Jan 26, 20180.205100.210000.155000.175000.175001,506,271
Jan 25, 20180.220000.249900.190300.219900.21990943,812
Jan 24, 20180.258000.269000.200000.230000.23000552,917
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...