TGLO - theglobe.com, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.07230.07230.07230.07230.07234,000
Jan 17, 20190.07000.07250.07000.07250.072515,264
Jan 16, 20190.07000.07400.06310.06800.068016,100
Jan 15, 20190.06100.07000.06100.06930.069353,608
Jan 14, 20190.07000.07000.06150.07000.070051,368
Jan 11, 20190.06600.07250.06600.06600.0660120,350
Jan 10, 20190.06760.07250.06700.07250.072511,814
Jan 09, 20190.07320.07320.06600.06930.069342,022
Jan 08, 20190.07400.07400.07400.07400.074045,000
Jan 07, 20190.07000.07320.06450.06550.065571,368
Jan 04, 20190.06550.07440.06400.06400.064048,884
Jan 03, 20190.07360.07400.06620.07300.073031,341
Jan 02, 20190.07400.07400.06540.07320.073233,799
Dec 31, 20180.06490.07400.06380.07400.074084,056
Dec 28, 20180.05500.07450.05500.07450.074571,253
Dec 27, 20180.06500.07000.05850.06750.0675112,770
Dec 26, 20180.07400.07400.05440.06500.065077,205
Dec 24, 20180.07280.07400.06210.07400.074017,516
Dec 21, 20180.07300.07500.06000.07500.075048,695
Dec 20, 20180.07300.07300.06010.07300.073084,556
Dec 19, 20180.06550.07300.06200.06200.0620153,199
Dec 18, 20180.07120.07500.06550.06550.065520,820
Dec 17, 20180.06550.07500.06550.07500.0750112,800
Dec 14, 20180.06550.07500.06550.07020.0702109,883
Dec 13, 20180.07500.07500.06550.06990.0699125,766
Dec 12, 20180.07400.07500.06500.07500.075057,821
Dec 11, 20180.07460.08400.06530.08100.081055,842
Dec 10, 20180.08030.08400.07300.08000.080034,770
Dec 07, 20180.08200.08200.07800.08200.082017,119
Dec 06, 20180.07500.08500.06700.08150.0815236,857
Dec 04, 20180.05510.07000.05300.07000.0700110,021
Dec 03, 20180.05500.07000.05500.06500.065043,610
Nov 30, 20180.06400.06400.05210.06250.062571,142
Nov 29, 20180.06500.06660.05520.06430.0643113,730
Nov 28, 20180.07280.07280.05200.06150.0615105,390
Nov 27, 20180.06710.07390.06500.07390.0739135,750
Nov 26, 20180.07500.07500.06700.07500.0750116,750
Nov 23, 20180.06300.07500.06300.07500.075020,500
Nov 21, 20180.06510.07500.06030.06500.0650176,690
Nov 20, 20180.07000.07000.05500.06300.0630224,802
Nov 19, 20180.08000.08500.07520.07700.0770891,212
Nov 16, 20180.07200.08200.06500.08000.08001,117,981
Nov 15, 20180.07300.07300.04500.07200.0720408,871
Nov 14, 20180.05000.05450.04430.05450.0545112,046
Nov 13, 20180.04630.05380.04470.05380.053875,301
Nov 12, 20180.05000.05140.04500.05000.0500106,700
Nov 09, 20180.05900.05900.03950.05000.05001,112,835
Nov 08, 20180.05000.06000.05000.05900.0590105,459
Nov 07, 20180.06000.06000.05750.05750.057545,828
Nov 06, 20180.06000.06000.05850.06000.0600414,414
Nov 05, 20180.05900.06000.05600.06000.0600155,667
Nov 02, 20180.06000.06000.04400.06000.0600310,964
Nov 01, 20180.05780.05900.05200.05900.059043,500
Oct 31, 20180.05450.06230.04310.05000.0500370,050
Oct 30, 20180.05500.06800.05500.05850.0585107,510
Oct 29, 20180.05500.05990.05500.05990.059927,100
Oct 26, 20180.06000.06000.06000.06000.060012,600
Oct 25, 20180.05230.06190.05230.06190.061926,248
Oct 24, 20180.05560.06500.05500.05970.0597202,918
Oct 23, 20180.05890.05990.05000.05150.0515191,832
Oct 22, 20180.05300.05850.05110.05800.058088,800
Oct 19, 20180.05990.05990.05230.05390.0539180,500
Oct 18, 20180.05800.06080.05500.05880.0588112,321
Oct 17, 20180.06060.06350.05600.06090.0609292,844
Oct 16, 20180.06110.06800.06000.06450.0645520,836
Oct 15, 20180.06000.06890.06000.06780.067825,100
Oct 12, 20180.06500.07200.06300.07050.0705151,789
Oct 11, 20180.06900.07200.06900.07200.07202,000
Oct 10, 20180.06870.07400.06150.07300.073073,330
Oct 09, 20180.06200.08450.06000.07550.075594,036
Oct 08, 20180.07500.07830.05750.07640.076422,084
Oct 05, 20180.07480.07740.07400.07400.074022,000
Oct 04, 20180.06200.07410.06200.07160.07167,288
Oct 03, 20180.07580.07580.07230.07580.07583,905
Oct 02, 20180.07900.07900.07000.07540.0754112,150
Oct 01, 20180.07470.07620.07000.07500.0750348,709
Sep 28, 20180.07260.07900.07010.07900.0790150,313
Sep 27, 20180.07300.07300.07050.07300.0730106,422
Sep 26, 20180.07300.07890.07300.07300.0730119,514
Sep 25, 20180.08000.08000.07250.07990.079971,000
Sep 24, 20180.07940.08000.07200.07380.0738137,715
Sep 21, 20180.07140.08000.07130.07950.079597,870
Sep 20, 20180.08480.08490.07010.08400.0840103,797
Sep 19, 20180.07800.08470.07150.07730.077317,250
Sep 18, 20180.05620.08500.05620.08490.084952,080
Sep 17, 20180.07160.08080.07010.07850.0785159,537
Sep 14, 20180.07760.09340.06860.08720.087287,086
Sep 13, 20180.07600.09450.05650.09000.090067,626
Sep 12, 20180.07650.08180.07600.07600.076093,100
Sep 11, 20180.08900.08900.07500.07520.075238,702
Sep 10, 20180.08490.08490.07440.07600.076070,718
Sep 07, 20180.08100.08800.07410.07980.079827,658
Sep 06, 20180.05210.08900.05210.08000.080065,099
Sep 05, 20180.07230.07360.06000.07000.0700193,400
Sep 04, 20180.08000.08000.07220.07310.073158,148
Aug 31, 20180.07700.08000.07200.08000.0800344,072
Aug 30, 20180.08250.08250.07600.07800.0780189,542
Aug 29, 20180.08270.08500.07800.08350.0835497,070
Aug 28, 20180.08500.08880.08270.08270.082735,100
Aug 27, 20180.08270.09380.08260.08620.086262,870
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...