TheGlobe com Inc (PK) (TGLO)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -10.2564102564 | 0.39 | 0.39 | 0.2612 | 35653 | 0.31529567 | CS |
| 4 | -0.05 | -12.5 | 0.4 | 0.415 | 0.2612 | 45000 | 0.37501914 | CS |
| 12 | 0.16 | 84.2105263158 | 0.19 | 0.45 | 0.1355 | 72915 | 0.35264905 | CS |
| 26 | 0.23 | 191.666666667 | 0.12 | 0.45 | 0.0701 | 56348 | 0.27592754 | CS |
| 52 | 0.06 | 20.6896551724 | 0.29 | 0.45 | 0.0701 | 49768 | 0.22246657 | CS |
| 156 | 0.2511 | 253.892821031 | 0.0989 | 0.8449 | 0.052 | 93871 | 0.27684134 | CS |
| 260 | 0.3161 | 932.448377581 | 0.0339 | 0.8449 | 0.015 | 83172 | 0.21293137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.35 | 0.0351 | 11.15 | 0.32 | 0.35 | 0.305 | 131296 |
| 1742505960 | 0.3149 | 0.0284 | 9.91 | 0.31 | 0.32 | 0.3 | 80758 |
| 1742419200 | 0.2865 | -0.0435 | -13.18 | 0.3449999 | 0.3449999 | 0.2612 | 28336 |
| 1742333400 | 0.33 | -0.005 | -1.49 | 0.35 | 0.35 | 0.33 | 22987 |
| 1742246400 | 0.335 | 0.0337 | 11.18 | 0.355 | 0.36 | 0.335 | 34310 |
| 1741987680 | 0.3013 | -0.0937 | -23.72 | 0.39 | 0.39 | 0.3013 | 11872 |
| 1741901340 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.37 | 100108 |
| 1741814940 | 0.395 | 0.015 | 3.95 | 0.39 | 0.395 | 0.38 | 32144 |
| 1741728480 | 0.38 | 0 | 0.00 | 0.385 | 0.39 | 0.37 | 39601 |
| 1741641600 | 0.38 | 0.03 | 8.57 | 0.36 | 0.38 | 0.335 | 139799 |
| 1741386000 | 0.35 | -0.015 | -4.11 | 0.36 | 0.36 | 0.33 | 12450 |
| 1741300140 | 0.365 | -0.015 | -3.95 | 0.38 | 0.38 | 0.365 | 5464 |
| 1741213440 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.3675 | 42779 |
| 1741126800 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.36 | 3750 |
| 1741040760 | 0.385 | 0.0005 | 0.13 | 0.385 | 0.39 | 0.385 | 73383 |
| 1740781260 | 0.3845 | 0.0045 | 1.18 | 0.385 | 0.385 | 0.36 | 3859 |
| 1740695340 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 52419 |
| 1740608400 | 0.38 | -0.019 | -4.76 | 0.37 | 0.39 | 0.37 | 3900 |
| 1740522480 | 0.399 | 0.004 | 1.01 | 0.4 | 0.415 | 0.399 | 52500 |
| 1740435600 | 0.395 | -0.02 | -4.82 | 0.415 | 0.415 | 0.39 | 70320 |
| 1740176400 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.415 | 0.39 | 89263 |
| 1740090480 | 0.4099999 | 0.0499999 | 13.89 | 0.3899 | 0.4099999 | 0.3899 | 528781 |
| 1740003960 | 0.36 | 0.0097 | 2.77 | 0.4 | 0.4 | 0.35 | 102406 |
| 1739917740 | 0.3503 | -0.0397 | -10.18 | 0.39 | 0.4 | 0.3503 | 29718 |
| 1739572020 | 0.39 | 0.04 | 11.43 | 0.38 | 0.39 | 0.35 | 101576 |
| 1739485320 | 0.35 | -0.03 | -7.89 | 0.38 | 0.38 | 0.33 | 30636 |
| 1739398920 | 0.38 | -0.02 | -5.00 | 0.4099999 | 0.4099999 | 0.35 | 5625 |
| 1739312940 | 0.4 | -0.015 | -3.61 | 0.4 | 0.43 | 0.35 | 30175 |
| 1739226000 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.42 | 0.4 | 157809 |
| 1738967160 | 0.4099999 | -0.025 | -5.75 | 0.4 | 0.44 | 0.38 | 69656 |
| 1738880400 | 0.435 | 0.015 | 3.57 | 0.2 | 0.445 | 0.2 | 104689 |
| 1738794000 | 0.42 | -0.03 | -6.67 | 0.42 | 0.42 | 0.38005 | 27001 |
| 1738708080 | 0.45 | 0.0002 | 0.04 | 0.45 | 0.45 | 0.4 | 88125 |
| 1738621740 | 0.4498 | 0.0698 | 18.37 | 0.38 | 0.45 | 0.38 | 150176 |
| 1738362000 | 0.38 | -0.025 | -6.17 | 0.395 | 0.4 | 0.35 | 45174 |
| 1738276080 | 0.405 | 0.005 | 1.25 | 0.4 | 0.42 | 0.37 | 103060 |
| 1738189740 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.36 | 59381 |
| 1738103280 | 0.4099999 | 0.0599999 | 17.14 | 0.32 | 0.4099999 | 0.315 | 64539 |
| 1738016820 | 0.35 | 0.0011 | 0.32 | 0.3489 | 0.39 | 0.3 | 89418 |
| 1737757440 | 0.3489 | 0.0089 | 2.62 | 0.34 | 0.3489 | 0.29 | 34893 |
| 1737671220 | 0.34 | 0.1 | 41.67 | 0.25 | 0.36 | 0.2041 | 526068 |
| 1737584640 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.1651 | 125786 |
| 1737498540 | 0.24 | 0.02 | 9.09 | 0.22 | 0.24 | 0.21 | 82642 |
| 1737152880 | 0.22 | 0 | 0.00 | 0.2 | 0.22 | 0.19305 | 34485 |
| 1737066420 | 0.22 | 0.02 | 10.00 | 0.165 | 0.221 | 0.165 | 68408 |
| 1736979780 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1736893380 | 0.2 | 0.01675 | 9.14 | 0.2 | 0.2 | 0.19 | 8600 |
| 1736806800 | 0.18325 | -0.00675 | -3.55 | 0.2 | 0.2 | 0.165 | 15749 |
| 1736547720 | 0.19 | 0 | 0.00 | 0.19 | 0.23 | 0.1605 | 263070 |
| 1736375340 | 0.19 | 0.025 | 15.15 | 0.165 | 0.19 | 0.165 | 7156 |
| 1736288940 | 0.165 | -0.025 | -13.16 | 0.2 | 0.2 | 0.165 | 41540 |
| 1736202360 | 0.19 | 0.03 | 18.75 | 0.19 | 0.195 | 0.19 | 28553 |
| 1735942980 | 0.16 | -0.03 | -15.79 | 0.19 | 0.19 | 0.16 | 1155 |
| 1735856700 | 0.19 | -0.0098 | -4.90 | 0.15 | 0.2 | 0.15 | 16596 |
| 1735683960 | 0.1998 | -0.0202 | -9.18 | 0.15 | 0.2 | 0.15 | 20500 |
| 1735597740 | 0.22 | 0.04 | 22.22 | 0.19 | 0.22 | 0.19 | 42358 |
| 1735338000 | 0.18 | 0 | 0.00 | 0.19 | 0.19 | 0.1355 | 4802 |
| 1735252020 | 0.18 | -0.02 | -10.00 | 0.18 | 0.2 | 0.13 | 72530 |
| 1735078200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 5000 |
| 1734992400 | 0.2 | 0.005 | 2.56 | 0.1999 | 0.2 | 0.1849 | 42870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
