Theglobe.com, Inc. (PC) Historical Data - TGLO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Theglobe.com, Inc. (PC) TGLO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00475 13.1% 0.041 0.041 0.031 0.036 0.03625 15:59:39
more quote information »

TGLO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.040.0420.030.041568948,5900.0012.5%
1 Month0.03390.0420.02490.036910340,2670.007120.94%
3 Months0.02650.0420.02320.034519768,8810.014554.72%
6 Months0.0320.05850.01810.03889768,9570.00928.13%
1 Year0.070.080.0120.04349781,804-0.029-41.43%
3 Years0.00110.3380.00010.0825227316,2490.03993,627.27%
5 Years0.00170.3380.00010.0599971284,4620.03932,311.76%

TGLO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 0.041 0.00475 13.1% 0.036 0.041 0.031 21,950
Jan 21 2020 0.03625 -0.00563 -13.44% 0.03625 0.041425 0.0305 2,640
Jan 17 2020 0.04188 -0.00004 -0.1% 0.0419 0.042 0.0302 82,048
Jan 16 2020 0.04192 0.00492 13.3% 0.03 0.04192 0.03 99,510
Jan 15 2020 0.037 0.0037 11.11% 0.04 0.04 0.034 10,161
Jan 14 2020 0.0333 -0.00175 -4.99% 0.02985 0.04 0.02985 44,849
Jan 13 2020 0.03505 -0.00395 -10.13% 0.039 0.04 0.0301 153,243
Jan 10 2020 0.039 0.003 8.33% 0.032 0.039 0.03 30,520
Jan 09 2020 0.036 0.00 0.0% 0.036 0.036 0.036 39,909
Jan 08 2020 0.036 0.00 0.0% 0.036 0.036 0.036 276
Jan 07 2020 0.036 0.00 0.0% 0.036 0.036 0.036 0
Jan 06 2020 0.036 0.0001 0.28% 0.0349 0.036 0.0255 23,600
Jan 03 2020 0.0359 0.00998 38.48% 0.0255 0.0372 0.0255 45,300
Jan 02 2020 0.025925 -0.00944 -26.69% 0.0261 0.036 0.0255 5,560
Dec 31 2019 0.035365 0.00047 1.33% 0.036 0.0389 0.0261 56,428
Dec 30 2019 0.0349 0.0001 0.29% 0.0349 0.035 0.0256 18,550
Dec 27 2019 0.0348 0.00535 18.17% 0.0249 0.0349 0.0249 26,382
Dec 26 2019 0.02945 -0.00455 -13.38% 0.0339 0.0339 0.0253 20,290
Dec 24 2019 0.034 0.0088 34.92% 0.0252 0.034 0.0252 10,500
Dec 23 2019 0.0252 -0.0097 -27.79% 0.0252 0.035 0.0252 2,300
See More Historical Prices »


Your Recent History
USOTC
TGLO
Theglobe.c..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.