Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theglobe.com Inc (OP: TGLO )

0.1550 +0.0140 (+9.93%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2900 0.2900 0.2172 0.2700 15,857 -0.01(-1.82%)
Mar 27, 2024 0.2700 0.2750 0.2700 0.2750 2,392 +0.01(+1.85%)
Mar 26, 2024 0.2600 0.2700 0.2600 0.2700 5,000 +0.00(+0.37%)
Mar 25, 2024 0.2500 0.2690 0.2050 0.2690 14,049 +0.01(+3.46%)
Mar 22, 2024 0.2750 0.2750 0.2600 0.2600 18,600 -0.01(-3.70%)
Mar 21, 2024 0.2900 0.2900 0.2600 0.2700 38,459 +0.02(+8.00%)
Mar 20, 2024 0.2100 0.2900 0.2000 0.2500 232,848 +0.04(+19.05%)
Mar 19, 2024 0.2050 0.2250 0.1900 0.2100 61,497 +0.01(+5.00%)
Mar 18, 2024 0.2100 0.2100 0.1901 0.2000 22,477 +0.00(+0.00%)
Mar 15, 2024 0.2195 0.2195 0.2000 0.2000 1,305 -0.02(-9.09%)
Mar 14, 2024 0.2100 0.2250 0.1900 0.2200 21,850 -0.00(-2.18%)
Mar 13, 2024 0.2100 0.2250 0.2100 0.2249 14,513 +0.00(+2.23%)
Mar 12, 2024 0.2200 0.2200 0.2100 0.2200 55,645 +0.00(+0.00%)
Mar 11, 2024 0.2225 0.2250 0.2200 0.2200 25,140 +0.00(+0.00%)
Mar 08, 2024 0.2250 0.2250 0.2200 0.2200 173,416 +0.00(+0.00%)
Mar 07, 2024 0.2200 0.2300 0.2200 0.2200 87,660 -0.01(-4.35%)
Mar 06, 2024 0.2201 0.2355 0.2200 0.2300 25,869 -0.00(-2.13%)
Mar 05, 2024 0.2375 0.2375 0.2100 0.2350 9,813 -0.00(-1.05%)
Mar 04, 2024 0.1800 0.2600 0.1800 0.2375 49,264 +0.01(+5.60%)
Mar 01, 2024 0.2249 0.2249 0.2149 0.2249 4,535 -0.02(-8.91%)
Feb 29, 2024 0.2100 0.2494 0.1900 0.2469 249,689 -0.01(-5.04%)
Feb 28, 2024 0.2550 0.2600 0.2100 0.2600 19,557 +0.02(+7.26%)
Feb 27, 2024 0.2300 0.2424 0.2250 0.2424 34,661 -0.01(-3.04%)
Feb 26, 2024 0.2600 0.2650 0.2355 0.2500 19,379 -0.01(-1.96%)
Feb 23, 2024 0.2110 0.2700 0.2110 0.2550 6,300 -0.01(-1.92%)
Feb 22, 2024 0.2300 0.2700 0.2000 0.2600 80,400 +0.03(+13.14%)
Feb 21, 2024 0.2200 0.2400 0.2030 0.2298 122,452 +0.01(+4.45%)
Feb 20, 2024 0.1700 0.2200 0.1700 0.2200 25,222 +0.01(+4.76%)
Feb 16, 2024 0.2100 0.2100 0.1755 0.2100 117,042 -0.01(-3.45%)
Feb 15, 2024 0.2350 0.2350 0.2150 0.2175 33,784 -0.01(-5.43%)
Feb 14, 2024 0.2300 0.2500 0.2150 0.2300 21,531 +0.00(+0.00%)
Feb 13, 2024 0.2000 0.2400 0.1800 0.2300 191,683 +0.05(+24.32%)
Feb 12, 2024 0.1670 0.1850 0.1670 0.1850 22,711 -0.01(-2.63%)
Feb 09, 2024 0.1770 0.1900 0.1670 0.1900 15,944 +0.00(+0.00%)
Feb 08, 2024 0.1800 0.1900 0.1800 0.1900 7,955 -0.01(-5.00%)
Feb 07, 2024 0.1850 0.2000 0.1850 0.2000 17,204 +0.02(+11.11%)
Feb 06, 2024 0.1900 0.1900 0.1556 0.1800 30,449 -0.01(-2.70%)
Feb 05, 2024 0.1850 0.1900 0.1551 0.1850 27,808 +0.01(+2.78%)
Feb 02, 2024 0.1900 0.1900 0.1650 0.1800 88,241 +0.00(+0.00%)
Feb 01, 2024 0.1550 0.1800 0.1550 0.1800 15,091 +0.01(+8.43%)
Jan 31, 2024 0.1701 0.1800 0.1556 0.1660 135,068 -0.01(-7.78%)
Jan 30, 2024 0.1611 0.1825 0.1611 0.1800 27,854 -0.01(-5.26%)
Jan 29, 2024 0.1900 0.1950 0.1606 0.1900 38,404 +0.01(+5.56%)
Jan 26, 2024 0.1799 0.1800 0.1510 0.1800 142,257 +0.02(+10.43%)
Jan 25, 2024 0.2000 0.2000 0.1600 0.1630 77,400 -0.04(-18.50%)
Jan 23, 2024 0.2000 0 -0.02(-11.11%)
Jan 22, 2024 0.2500 0.2700 0.2103 0.2250 57,896 -0.01(-6.25%)
Jan 19, 2024 0.2400 0.2800 0.2400 0.2400 14,583 -0.04(-14.29%)
Jan 18, 2024 0.2800 0.2800 0.2425 0.2800 2,479 +0.00(+0.00%)
Jan 17, 2024 0.2000 0.2800 0.2000 0.2800 8,612 +0.02(+7.69%)
Jan 16, 2024 0.1900 0.2888 0.1850 0.2600 38,565 -0.03(-9.97%)
Jan 12, 2024 0.2900 0.2999 0.2315 0.2888 96,746 -0.01(-3.73%)
Jan 11, 2024 0.2700 0.3400 0.2385 0.3000 158,801 +0.03(+11.11%)
Jan 10, 2024 0.2150 0.2700 0.2150 0.2700 129,911 +0.06(+28.57%)
Jan 09, 2024 0.2400 0.2400 0.2050 0.2100 68,279 -0.02(-6.67%)
Jan 08, 2024 0.2390 0.2400 0.2250 0.2250 38,223 -0.01(-5.86%)
Jan 05, 2024 0.1750 0.2400 0.1750 0.2390 142,249 +0.06(+36.57%)
Jan 04, 2024 0.1750 0.1800 0.1700 0.1750 20,999 +0.01(+3.80%)
Jan 03, 2024 0.1790 0.1790 0.1681 0.1686 1,607 -0.01(-5.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.