TGLO - theglobe.com, inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20180.05890.05890.05890.05890.058919,282
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
Aug 24, 20180.08500.09500.08500.08800.088037,900
Aug 23, 20180.08380.08500.08250.08500.0850220,848
Aug 22, 20180.08260.08600.07750.08500.0850117,403
Aug 21, 20180.08530.09220.08260.08680.0868141,444
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...