Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Theglobe.com Inc (OP: TGLO )

0.1050 UNCHANGED

Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024				0.1050	0	-0.01(-12.50%)
Sep 18, 2024	0.1200	0.1200	0.1050	0.1200	23,075	-0.01(-4.00%)
Sep 17, 2024	0.1000	0.1250	0.0952	0.1250	84,618	+0.03(+31.72%)
Sep 16, 2024	0.1050	0.1050	0.0949	0.0949	32,135	-0.01(-9.62%)
Sep 13, 2024	0.0949	0.1090	0.0949	0.1050	9,625	+0.00(+0.10%)
Sep 12, 2024	0.1050	0.1050	0.0999	0.1049	21,864	+0.01(+7.59%)
Sep 11, 2024	0.1050	0.1060	0.0900	0.0975	61,624	-0.01(-10.55%)
Sep 10, 2024	0.1090	0.1090	0.1090	0.1090	84,910	+0.00(+0.00%)
Sep 09, 2024	0.1010	0.1150	0.1000	0.1090	42,500	-0.00(-0.91%)
Sep 06, 2024	0.1000	0.1100	0.1000	0.1100	105,711	+0.01(+10.00%)
Sep 05, 2024	0.1097	0.1100	0.1000	0.1000	107,914	+0.00(+0.00%)
Sep 04, 2024	0.1020	0.1063	0.1000	0.1000	159,724	-0.01(-12.97%)
Sep 03, 2024	0.1000	0.1150	0.1000	0.1149	80,990	-0.01(-4.17%)
Aug 30, 2024	0.1200	0.1200	0.1100	0.1199	11,100	+0.02(+19.90%)
Aug 29, 2024	0.1050	0.1296	0.0950	0.1000	164,390	-0.03(-23.08%)
Aug 28, 2024	0.1300	0.1300	0.0950	0.1300	71,780	+0.03(+30.00%)
Aug 27, 2024	0.1299	0.1299	0.1000	0.1000	14,290	+0.01(+10.99%)
Aug 26, 2024	0.1300	0.1300	0.0900	0.0901	149,687	-0.03(-24.92%)
Aug 23, 2024	0.1050	0.1300	0.1050	0.1200	81,300	+0.00(+0.00%)
Aug 21, 2024				0.1200	0	-0.01(-7.69%)
Aug 20, 2024	0.1300	0.1300	0.1300	0.1300	100	+0.01(+12.95%)
Aug 19, 2024	0.1350	0.1400	0.1120	0.1151	123,365	-0.02(-14.74%)
Aug 16, 2024	0.1350	0.1400	0.1140	0.1350	10,900	-0.01(-3.57%)
Aug 15, 2024	0.1101	0.1450	0.1101	0.1400	38,061	-0.00(-3.45%)
Aug 14, 2024	0.1450	0.1475	0.1250	0.1450	117,185	-0.00(-1.69%)
Aug 13, 2024	0.1400	0.1550	0.1400	0.1475	8,350	+0.00(+1.72%)
Aug 12, 2024	0.1600	0.1600	0.1340	0.1450	11,152	-0.03(-14.71%)
Aug 09, 2024	0.1700	0.1700	0.1700	0.1700	20,200	+0.01(+6.25%)
Aug 08, 2024	0.1600	0.1600	0.1200	0.1600	1,400	+0.01(+6.67%)
Aug 07, 2024	0.1500	0.1500	0.1500	0.1500	3,025	+0.00(+0.00%)
Aug 06, 2024	0.1500	0.1500	0.1310	0.1500	1,689	+0.01(+7.14%)
Aug 05, 2024	0.1400	0.1400	0.1399	0.1400	27,725	+0.00(+0.00%)
Aug 02, 2024	0.1400	0.1400	0.1301	0.1400	11,943	-0.03(-17.65%)
Aug 01, 2024	0.1700	0.1700	0.1352	0.1700	1,850	+0.00(+0.00%)
Jul 31, 2024	0.1700	0.1700	0.1341	0.1700	2,050	+0.01(+3.03%)
Jul 30, 2024	0.1650	0.1650	0.1400	0.1650	2,500	+0.02(+17.86%)
Jul 29, 2024	0.1400	0.1400	0.1400	0.1400	7,000	+0.01(+7.61%)
Jul 26, 2024	0.1700	0.1700	0.1301	0.1301	17,900	-0.03(-18.69%)
Jul 25, 2024	0.1305	0.1650	0.1300	0.1600	52,277	-0.02(-9.86%)
Jul 24, 2024	0.1800	0.1900	0.1700	0.1775	40,361	+0.01(+4.41%)
Jul 23, 2024	0.1500	0.1800	0.1500	0.1700	258,070	+0.04(+30.77%)
Jul 22, 2024	0.1300	0.1400	0.1200	0.1300	127,199	+0.00(+0.00%)
Jul 19, 2024	0.1600	0.1600	0.1300	0.1300	906	-0.01(-7.14%)
Jul 18, 2024	0.1400	0.1400	0.1400	0.1400	543	+0.01(+7.69%)
Jul 17, 2024	0.1300	0.1500	0.1300	0.1300	15,900	-0.01(-7.14%)
Jul 16, 2024	0.1400	0.1400	0.1350	0.1400	2,150	+0.02(+12.00%)
Jul 15, 2024	0.1200	0.1450	0.1200	0.1250	4,150	-0.02(-13.79%)
Jul 12, 2024	0.1600	0.1600	0.1400	0.1450	13,110	+0.02(+17.89%)
Jul 11, 2024	0.1230	0.1230	0.1230	0.1230	202	-0.02(-12.14%)
Jul 10, 2024	0.1500	0.1500	0.1301	0.1400	23,310	+0.00(+0.72%)
Jul 08, 2024				0.1390	0	-0.02(-13.12%)
Jul 05, 2024	0.1600	0.1600	0.1250	0.1600	7,700	+0.01(+3.90%)
Jul 03, 2024	0.1201	0.1540	0.1201	0.1540	13,350	+0.03(+28.33%)
Jul 02, 2024	0.1500	0.1540	0.1200	0.1200	35,700	-0.03(-20.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Theglobe.com Inc (OP: TGLO )

Historical Prices