theglobe.com, inc. (TGLO)
OTCMKTS · Delayed Price · Currency is USD
0.2675
-0.0126 (-4.48%)
Sep 5, 2025, 3:34 PM EDT
theglobe.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -4.48% | 16,085 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | - | 2,300 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 2, 2025 | 0.24 | 0.28 | 0.23 | 0.28 | 0.28 | -3.45% | 610 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 53,100 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 27, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | - | 5,345 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 40,360 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 300 |
| Aug 22, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.04% | 40,757 |
| Aug 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.04% | 5,250 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.58% | 13,153 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -3.56% | 2,120 |
| Aug 18, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -0.19% | 9,215 |
| Aug 15, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | -3.57% | 11,875 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 225 |
| Aug 13, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 3.70% | 4,769 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2025 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | - | 13,613 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.23 | 0.27 | 0.27 | 20.00% | 2,636 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.34% | 19,290 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -18.87% | 604 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | -0.03% | 13,762 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.23 | 0.29 | 0.29 | -3.33% | 36,500 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 12,492 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 11.54% | 19,931 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -7.14% | 15,050 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | - | 35,857 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.04% | 19,150 |
| Jul 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -6.70% | 19,519 |
| Jul 24, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 35,179 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,977 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 18,093 |
| Jul 21, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.91% | 90,882 |
| Jul 18, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | 11.80% | 34,215 |
| Jul 17, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 9,422 |
| Jul 16, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 17.07% | 55,500 |
| Jul 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.84% | 131,758 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -9.48% | 4,176 |
| Jul 11, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 5.00% | 63,812 |
| Jul 10, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 28.87% | 56,769 |
| Jul 9, 2025 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -13.78% | 48,541 |
| Jul 8, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 7.78% | 3,500 |
| Jul 7, 2025 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 19.29% | 106,900 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 16,175 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.11 | 0.14 | 0.14 | -29.65% | 236,140 |
| Jul 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 32.58% | 1,158 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -24.84% | 11,740 |
| Jun 27, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -0.15% | 81,967 |
| Jun 26, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 0.25% | 2,700 |