TGLO - theglobe.com, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20180.167600.167800.154200.163720.16372100,647
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, 20180.139000.210000.136000.159900.159901,597,990
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, 20180.175500.188900.155100.176700.17670515,901
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
Jan 23, 20180.250000.274000.220000.249000.249001,415,019
Jan 22, 20180.167000.279000.167000.260000.260003,227,431
Jan 19, 20180.149950.179000.124400.172200.172201,646,301
Jan 18, 20180.207450.214900.130700.154900.154905,888,213
Jan 17, 20180.263840.275000.191000.219900.219901,895,382
Jan 16, 20180.209900.329000.209900.274900.274903,306,079
Jan 12, 20180.252500.338000.170000.209900.209904,729,739
Jan 11, 20180.109900.279000.109800.197900.197906,045,978
Jan 10, 20180.090000.100000.055000.090000.09000794,192
Jan 09, 20180.098000.105000.080000.090000.090001,546,889
Jan 08, 20180.065000.100000.065000.099000.099002,609,732
Jan 05, 20180.067500.070000.044900.055000.055001,986,879
Jan 04, 20180.060000.100000.053000.070000.070002,948,448
Jan 03, 20180.050000.064900.024000.055000.055002,321,756
Jan 02, 20180.026900.053000.022460.031000.031002,475,240
Dec 29, 20170.028500.028500.021000.026900.026901,886,937
Dec 28, 20170.018550.028500.018550.028000.028003,859,801
Dec 27, 20170.038000.038000.017000.019000.019003,872,337
Dec 26, 20170.021200.043500.021200.030000.030007,407,688
Dec 22, 20170.003900.035000.003900.021200.0212023,566,498
Dec 21, 20170.001800.004800.001800.003200.003203,904,733
Dec 20, 20170.001200.002700.001200.002000.00200633,359
Dec 19, 20170.001200.001300.001200.001300.0013048,278
Dec 18, 20170.001300.001550.001300.001300.001308,740
Dec 15, 20170.001300.001350.001300.001350.001355,913
Dec 14, 20170.001420.001420.001420.001420.001422,220
Dec 13, 20170.001350.001420.001350.001420.0014223,862
Dec 12, 20170.001300.001800.001300.001360.00136134,610
Dec 11, 20170.001300.001550.001300.001550.0015510,560
Dec 08, 20170.001300.001400.001300.001400.00140600
Dec 07, 20170.001300.001300.001300.001300.00130-
Dec 06, 20170.001400.001500.001300.001300.0013014,300
Dec 05, 20170.001400.001400.001400.001400.00140570
Dec 04, 20170.001900.001900.001900.001900.0019010,000
Dec 01, 20170.001400.001870.001400.001650.00165410,000
Nov 30, 20170.001220.001220.001200.001200.00120280
Nov 29, 20170.001200.001300.001200.001300.0013028,050
Nov 28, 20170.001200.001200.001200.001200.00120-
Nov 27, 20170.001200.001230.001200.001200.001202,400
Nov 24, 20170.001200.001350.001200.001350.001353,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...