TGLO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.17 | -0.02 | -10.53% | 0.14 | 0.18 | 0.14 | 20,000 |
May 01 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.19 | 0.16 | 62,880 |
Apr 30 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.214 | 0.20 | 11,661 |
Apr 29 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.21 | 0.17 | 63,204 |
Apr 26 2024 | 0.20 | 0.023 | 12.99% | 0.189 | 0.21 | 0.18 | 36,976 |
Apr 25 2024 | 0.177 | 0.017 | 10.63% | 0.17 | 0.1979 | 0.17 | 156,144 |
Apr 24 2024 | 0.16 | 0.0125 | 8.47% | 0.147 | 0.177 | 0.14 | 147,711 |
Apr 23 2024 | 0.1475 | -0.0325 | -18.06% | 0.1799 | 0.1799 | 0.137 | 337,010 |
Apr 22 2024 | 0.18 | -0.07 | -28.00% | 0.22 | 0.2299 | 0.15 | 159,824 |
Apr 19 2024 | 0.25 | -0.02 | -7.41% | 0.26 | 0.26 | 0.24 | 47,576 |
Apr 18 2024 | 0.27 | 0.005 | 1.89% | 0.29 | 0.30 | 0.24 | 89,134 |
Apr 17 2024 | 0.265 | 0.015 | 6.00% | 0.255 | 0.29 | 0.255 | 46,622 |
Apr 16 2024 | 0.25 | 0.00 | 0.00% | 0.236 | 0.26 | 0.222 | 33,917 |
Apr 15 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.255 | 0.232 | 63,927 |
Apr 12 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.2251 | 6,204 |
Apr 11 2024 | 0.25 | 0.00 | 0.00% | 0.23745 | 0.25 | 0.225 | 37,100 |
Apr 10 2024 | 0.25 | -0.01 | -3.85% | 0.225 | 0.25 | 0.225 | 6,056 |
Apr 09 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.225 | 24,181 |
Apr 08 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 05 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.2499 | 5,800 |
Apr 04 2024 | 0.25 | -0.005 | -1.96% | 0.2323 | 0.26 | 0.2223 | 44,381 |
Apr 03 2024 | 0.255 | -0.01 | -3.77% | 0.25 | 0.255 | 0.25 | 13,565 |
Apr 02 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.265 | 0.265 | 100 |
Apr 01 2024 | 0.27 | 0.00 | 0.00% | 0.275 | 0.275 | 0.222 | 17,215 |
Mar 28 2024 | 0.27 | -0.005 | -1.82% | 0.29 | 0.29 | 0.2172 | 15,857 |
Mar 27 2024 | 0.275 | 0.005 | 1.85% | 0.27 | 0.275 | 0.27 | 2,392 |
Mar 26 2024 | 0.27 | 0.001 | 0.37% | 0.26 | 0.27 | 0.26 | 5,000 |
Mar 25 2024 | 0.269 | 0.009 | 3.46% | 0.25 | 0.269 | 0.205 | 14,049 |
Mar 22 2024 | 0.26 | -0.01 | -3.70% | 0.275 | 0.275 | 0.26 | 18,600 |
Mar 21 2024 | 0.27 | 0.02 | 8.00% | 0.29 | 0.29 | 0.26 | 38,459 |
Mar 20 2024 | 0.25 | 0.04 | 19.05% | 0.20 | 0.29 | 0.20 | 232,848 |
Mar 19 2024 | 0.21 | 0.01 | 5.00% | 0.1901 | 0.225 | 0.19 | 61,497 |
Mar 18 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.21 | 0.1901 | 22,477 |
Mar 15 2024 | 0.20 | -0.02 | -9.09% | 0.2195 | 0.2195 | 0.20 | 1,305 |
Mar 14 2024 | 0.22 | -0.0049 | -2.18% | 0.21 | 0.225 | 0.19 | 21,850 |
Mar 13 2024 | 0.2249 | 0.0049 | 2.23% | 0.21 | 0.225 | 0.21 | 14,513 |
Mar 12 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.21 | 55,645 |
Mar 11 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.225 | 0.22 | 25,140 |
Mar 08 2024 | 0.22 | 0.00 | 0.00% | 0.225 | 0.225 | 0.22 | 173,416 |
Mar 07 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.23 | 0.22 | 87,660 |
Mar 06 2024 | 0.23 | -0.005 | -2.13% | 0.22005 | 0.2355 | 0.22 | 25,869 |
Mar 05 2024 | 0.235 | -0.0025 | -1.05% | 0.2375 | 0.2375 | 0.21 | 9,813 |
Mar 04 2024 | 0.2375 | 0.0126 | 5.60% | 0.18 | 0.26 | 0.18 | 49,264 |
Mar 01 2024 | 0.2249 | -0.022 | -8.91% | 0.2249 | 0.2249 | 0.2149 | 4,535 |
Feb 29 2024 | 0.2469 | -0.0131 | -5.04% | 0.21 | 0.2494 | 0.19 | 249,689 |
Feb 28 2024 | 0.26 | 0.0176 | 7.26% | 0.255 | 0.26 | 0.21 | 19,557 |
Feb 27 2024 | 0.2424 | -0.0076 | -3.04% | 0.23 | 0.2424 | 0.225 | 34,661 |
Feb 26 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.265 | 0.2355 | 19,379 |
Feb 23 2024 | 0.255 | -0.005 | -1.92% | 0.211 | 0.27 | 0.211 | 6,300 |
Feb 22 2024 | 0.26 | 0.0302 | 13.14% | 0.23 | 0.27 | 0.20 | 80,400 |
Feb 21 2024 | 0.2298 | 0.0098 | 4.45% | 0.22 | 0.24 | 0.203 | 122,452 |
Feb 20 2024 | 0.22 | 0.01 | 4.76% | 0.17 | 0.22 | 0.17 | 25,222 |
Feb 16 2024 | 0.21 | -0.0075 | -3.45% | 0.21 | 0.21 | 0.1755 | 117,042 |
Feb 15 2024 | 0.2175 | -0.0125 | -5.43% | 0.235 | 0.235 | 0.215 | 33,784 |
Feb 14 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.25 | 0.215 | 21,531 |
Feb 13 2024 | 0.23 | 0.045 | 24.32% | 0.20 | 0.24 | 0.18 | 191,683 |
Feb 12 2024 | 0.185 | -0.005 | -2.63% | 0.167 | 0.185 | 0.167 | 22,711 |
Feb 09 2024 | 0.19 | 0.00 | 0.00% | 0.177 | 0.19 | 0.167 | 15,944 |
Feb 08 2024 | 0.19 | -0.01 | -5.00% | 0.18 | 0.19 | 0.18 | 7,955 |
Feb 07 2024 | 0.20 | 0.02 | 11.11% | 0.185 | 0.20 | 0.185 | 17,204 |
Feb 06 2024 | 0.18 | -0.005 | -2.70% | 0.19 | 0.19 | 0.1556 | 30,449 |
Feb 05 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.19 | 0.1551 | 27,808 |