TGLO - theglobe.com, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.03650.03650.03600.03600.036032,562
May 21, 20190.03730.03800.03270.03650.0365106,400
May 20, 20190.03110.03960.03100.03920.039273,790
May 17, 20190.03300.03930.03300.03900.039048,000
May 16, 20190.03600.03600.03340.03340.033413,500
May 15, 20190.03430.03430.03430.03430.0343102
May 14, 20190.03470.03500.03050.03500.03507,503
May 13, 20190.04310.04310.03030.04310.043138,500
May 10, 20190.03040.04320.03040.04320.043266,600
May 09, 20190.04410.04410.04410.04410.0441-
May 08, 20190.03150.04410.03000.04410.044111,866
May 07, 20190.03690.04400.03200.04310.043152,810
May 06, 20190.03100.04450.03100.04410.044135,000
May 03, 20190.04450.04450.04450.04450.0445-
May 02, 20190.04000.04500.03200.04450.044579,550
May 01, 20190.04500.04500.04500.04500.045030,000
Apr 30, 20190.03000.04600.02400.04590.04594,839
Apr 29, 20190.04900.04960.03200.04090.040934,035
Apr 26, 20190.04860.04860.04860.04860.0486-
Apr 25, 20190.04140.04980.04140.04860.04862,212
Apr 24, 20190.03250.04990.03000.04550.045511,700
Apr 23, 20190.04990.04990.04100.04870.04879,200
Apr 22, 20190.05000.05000.03250.04990.04992,500
Apr 18, 20190.05000.05000.03970.03970.03974,170
Apr 17, 20190.05000.08000.03870.04500.0450151,005
Apr 16, 20190.05000.05250.04030.04940.0494157,331
Apr 15, 20190.05000.05000.04030.04990.049969,608
Apr 12, 20190.05490.05490.04380.05000.050060,051
Apr 11, 20190.05500.05500.04500.04820.048290,898
Apr 10, 20190.05470.05750.05130.05200.052043,658
Apr 09, 20190.06190.06190.04970.05800.0580115,784
Apr 08, 20190.05000.06010.04970.06000.060031,197
Apr 05, 20190.03720.07000.03720.06190.0619543,117
Apr 04, 20190.02500.04500.02500.04500.045052,116
Apr 03, 20190.02770.04000.01410.03950.039536,700
Apr 02, 20190.04500.04500.03090.03990.0399110,557
Apr 01, 20190.04000.04500.03600.04500.0450133,025
Mar 29, 20190.03750.04000.03600.03800.0380122,935
Mar 28, 20190.03500.03750.03500.03750.037518,585
Mar 27, 20190.03600.03600.03500.03500.035045,000
Mar 26, 20190.03720.03800.02000.03500.0350372,436
Mar 25, 20190.03290.03290.03130.03130.031364,600
Mar 22, 20190.03500.03790.03290.03790.037974,575
Mar 21, 20190.03880.03880.03420.03470.034722,300
Mar 20, 20190.03500.03860.03500.03860.038620,262
Mar 19, 20190.03100.03860.03100.03860.038673,082
Mar 18, 20190.03600.03860.03050.03050.030588,700
Mar 15, 20190.02550.03700.02550.03500.0350137,886
Mar 14, 20190.03800.04140.02610.03200.0320307,518
Mar 13, 20190.04040.04860.03630.04020.04028,666
Mar 12, 20190.04870.04870.02800.04510.0451661,900
Mar 11, 20190.04250.04560.04000.04510.045163,000
Mar 08, 20190.04830.04830.04500.04500.045030,000
Mar 07, 20190.04870.04880.04500.04500.045085,529
Mar 06, 20190.03500.04880.03500.04500.0450113,414
Mar 05, 20190.04990.04990.04000.04680.0468118,902
Mar 04, 20190.04500.06000.04300.05440.0544138,455
Mar 01, 20190.05100.05280.05000.05030.050392,600
Feb 28, 20190.04800.05500.04770.05350.0535365,318
Feb 27, 20190.04800.04800.04110.04300.043047,123
Feb 26, 20190.04900.05490.04100.04800.0480795,999
Feb 25, 20190.05010.05900.04890.04900.0490154,350
Feb 22, 20190.05000.06000.05000.05900.059054,800
Feb 21, 20190.05000.05800.05000.05800.058052,700
Feb 20, 20190.05000.05800.05000.05760.05763,100
Feb 19, 20190.04800.05990.04800.05800.0580412,517
Feb 15, 20190.04980.05500.04800.05500.055040,265
Feb 14, 20190.04850.05490.04850.05000.050027,549
Feb 13, 20190.05500.05500.04800.05180.0518151,188
Feb 12, 20190.06000.06260.05390.06000.0600185,200
Feb 11, 20190.06360.06360.05370.05970.0597112,135
Feb 08, 20190.05390.06350.05370.06250.062543,485
Feb 07, 20190.06390.06390.05260.06390.063914,000
Feb 06, 20190.05620.06390.05100.06390.063969,960
Feb 05, 20190.05200.06000.05200.06000.060021,805
Feb 04, 20190.06000.06000.05200.05200.052067,583
Feb 01, 20190.06000.06000.05750.06000.060010,100
Jan 31, 20190.05500.05760.05010.05760.057670,020
Jan 30, 20190.05500.05760.05000.05000.050086,972
Jan 29, 20190.05170.05500.04800.05500.0550413,000
Jan 28, 20190.06000.06000.05500.06000.0600154,362
Jan 25, 20190.07450.07450.04300.06200.0620665,370
Jan 24, 20190.06200.07450.06200.06910.069164,802
Jan 23, 20190.07000.07000.07000.07000.07005,740
Jan 22, 20190.06990.06990.06990.06990.0699-
Jan 18, 20190.07230.07230.06400.06990.069955,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...