theglobe.com, inc. (TGLO)
OTCMKTS · Delayed Price · Currency is USD
0.2600
-0.0100 (-3.85%)
Sep 29, 2025, 12:26 PM EDT
theglobe.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 576 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 37,191 |
| Sep 25, 2025 | 0.24 | 0.26 | 0.18 | 0.26 | 0.26 | 23.81% | 129,745 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -12.50% | 45,137 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 1,725 |
| Sep 22, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 13.04% | 28,123 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 10,638 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,206 |
| Sep 17, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | - | 7,400 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | - | 7,160 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -11.11% | 10,220 |
| Sep 12, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 8.00% | 6,877 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 5,731 |
| Sep 10, 2025 | 0.27 | 0.28 | 0.21 | 0.27 | 0.27 | 12.29% | 11,951 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -12.53% | 12,244 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 0.88% | 4,515 |
| 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 |