TGLO - theglobe.com, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20180.08530.09220.08260.08260.0826107,519
Aug 20, 20180.09900.09900.08600.08600.08608,300
Aug 17, 20180.10200.10200.07500.09270.092794,596
Aug 16, 20180.10200.10200.08760.10000.100014,611
Aug 15, 20180.09500.09500.08400.09400.094071,900
Aug 14, 20180.10200.10790.08100.09500.0950586,621
Aug 13, 20180.12050.12050.10200.10220.1022158,993
Aug 10, 20180.13800.13800.10300.10990.1099157,846
Aug 09, 20180.11110.12500.11110.12140.121480,046
Aug 08, 20180.11100.12500.11000.11800.118056,456
Aug 07, 20180.11900.12000.10500.11100.111084,146
Aug 06, 20180.11600.12000.10200.11900.1190274,901
Aug 03, 20180.11580.12000.11550.11750.117544,100
Aug 02, 20180.14000.14000.11000.12360.1236246,931
Aug 01, 20180.13250.15000.13250.13500.1350213,604
Jul 31, 20180.12020.13500.11910.13500.1350458,596
Jul 30, 20180.14750.14750.12000.12020.1202285,529
Jul 27, 20180.15000.15000.13500.14250.1425120,784
Jul 26, 20180.11050.13900.11050.13010.1301139,821
Jul 25, 20180.11450.12800.11250.12800.1280118,566
Jul 24, 20180.10520.11980.10520.11050.110557,997
Jul 23, 20180.11500.12240.11000.11720.117299,054
Jul 20, 20180.10720.12490.10500.12000.1200213,724
Jul 19, 20180.12500.12500.10540.11900.119034,064
Jul 18, 20180.10550.12000.10500.11900.119096,032
Jul 17, 20180.12430.12800.10000.11680.1168141,199
Jul 16, 20180.14000.14000.11610.11850.1185152,985
Jul 13, 20180.12530.14500.12030.14000.1400104,878
Jul 12, 20180.13000.14000.11600.13270.132787,239
Jul 11, 20180.14950.15250.10550.12300.1230342,058
Jul 10, 20180.16900.16900.14100.15000.1500263,997
Jul 09, 20180.10000.18000.07500.15000.1500866,803
Jul 06, 20180.14690.15000.11000.11750.1175998,506
Jul 05, 20180.09250.17000.09020.14700.14704,656,587
Jul 03, 20180.06000.08500.06000.07900.079059,123
Jul 02, 20180.08070.08870.07040.07910.0791177,279
Jun 29, 20180.07060.08070.07060.08070.080725,500
Jun 28, 20180.08410.08410.07360.08080.080864,268
Jun 27, 20180.08000.08740.07920.08000.0800267,290
Jun 26, 20180.08400.08400.07200.08000.0800105,625
Jun 25, 20180.07810.08500.07100.08500.085073,839
Jun 22, 20180.08520.08520.07700.08000.0800137,745
Jun 21, 20180.07960.08800.07960.08600.086056,880
Jun 20, 20180.08500.09350.07920.09350.093581,929
Jun 19, 20180.08720.09400.08250.09400.0940132,503
Jun 18, 20180.09500.09500.08600.09100.091025,100
Jun 15, 20180.08250.09500.08250.09320.093225,039
Jun 14, 20180.09000.09500.08320.09500.0950185,822
Jun 13, 20180.08500.08990.08060.08990.089973,366
Jun 12, 20180.08500.08880.08030.08880.088815,500
Jun 11, 20180.08790.08790.07700.08450.084529,160
Jun 08, 20180.08150.09560.08150.08880.088867,354
Jun 07, 20180.09500.09900.08370.09600.096034,100
Jun 06, 20180.08150.08900.08000.08500.0850115,600
Jun 05, 20180.09000.10800.08000.08500.0850279,485
Jun 04, 20180.11100.11490.09000.09650.0965264,262
Jun 01, 20180.11990.13000.09400.11500.1150203,252
May 31, 20180.10630.12750.10250.12200.1220247,395
May 30, 20180.08250.11000.08000.10140.1014489,016
May 29, 20180.08000.09000.07970.08010.0801156,245
May 25, 20180.07510.08490.07450.08490.0849292,029
May 24, 20180.08010.08400.07560.07940.0794411,325
May 23, 20180.08000.09100.07710.08000.0800307,720
May 22, 20180.08890.09500.08000.08200.0820262,116
May 21, 20180.07700.08650.07570.08600.0860256,532
May 18, 20180.08790.08800.07300.07600.0760445,724
May 17, 20180.08950.09000.07280.08800.0880490,874
May 16, 20180.07150.10000.07150.09950.0995370,593
May 15, 20180.10400.11870.09000.10380.1038655,877
May 14, 20180.11010.11990.10270.11870.1187354,777
May 11, 20180.13800.13800.11120.12800.1280345,850
May 10, 20180.11600.14500.11120.12680.1268573,711
May 09, 20180.12500.13220.11530.13000.1300328,906
May 08, 20180.12540.13900.11020.13650.1365146,946
May 07, 20180.13790.13900.11000.12540.1254292,065
May 04, 20180.10750.13800.10500.13240.1324278,153
May 03, 20180.11170.11640.10500.11000.1100186,934
May 02, 20180.11010.11640.10600.11640.1164878,817
May 01, 20180.11990.12030.11010.11130.1113467,625
Apr 30, 20180.12200.13890.11510.12210.1221236,538
Apr 27, 20180.12790.13680.11010.13680.1368287,724
Apr 26, 20180.14010.14700.11510.12100.1210361,837
Apr 25, 20180.14900.16730.13900.15800.1580125,676
Apr 24, 20180.16500.16500.13800.15290.1529343,081
Apr 23, 20180.14780.16900.14560.15500.1550311,339
Apr 20, 20180.15720.18000.14500.16000.1600181,286
Apr 19, 20180.16760.17000.15390.17000.1700148,783
Apr 18, 20180.15500.16640.15000.16120.1612120,244
Apr 17, 20180.14520.15800.14520.15800.1580231,661
Apr 16, 20180.17000.17000.14010.15800.1580440,801
Apr 13, 20180.17900.18000.15180.17000.1700286,710
Apr 12, 20180.16000.17980.16000.17800.1780146,599
Apr 11, 20180.17800.18280.15700.17980.1798463,732
Apr 10, 20180.20010.21500.17500.18990.1899267,729
Apr 09, 20180.21500.22700.17250.20410.20411,398,501
Apr 06, 20180.19750.22700.16000.20930.2093944,825
Apr 05, 20180.14700.18900.14700.18900.1890404,104
Apr 04, 20180.14330.18900.14330.15960.1596731,351
Apr 03, 20180.15900.16490.14900.15500.1550175,271
Apr 02, 20180.14490.21000.13600.15990.15991,597,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...