theglobe.com, inc. (TGLO)
OTCMKTS · Delayed Price · Currency is USD
0.5000
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST
theglobe.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | 0.50 | - | 109,705 |
| Nov 6, 2025 | 0.46 | 0.50 | 0.41 | 0.50 | 0.50 | 9.89% | 17,140 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.41 | 0.46 | 0.46 | 1.11% | 28,988 |
| Nov 4, 2025 | 0.40 | 0.51 | 0.40 | 0.45 | 0.45 | -6.25% | 32,795 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.44 | 0.48 | 0.48 | -4.00% | 57,255 |
| Oct 31, 2025 | 0.40 | 0.51 | 0.40 | 0.50 | 0.50 | 25.00% | 105,295 |
| Oct 30, 2025 | 0.46 | 0.46 | 0.38 | 0.40 | 0.40 | -11.11% | 32,815 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.35 | 0.45 | 0.45 | 25.00% | 37,802 |
| Oct 28, 2025 | 0.52 | 0.52 | 0.35 | 0.36 | 0.36 | -18.18% | 225,257 |
| Oct 27, 2025 | 0.48 | 0.55 | 0.42 | 0.44 | 0.44 | -12.00% | 226,276 |
| Oct 24, 2025 | 0.46 | 0.63 | 0.39 | 0.50 | 0.50 | 31.58% | 568,272 |
| Oct 23, 2025 | 0.28 | 0.50 | 0.27 | 0.38 | 0.38 | 40.74% | 264,366 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.85% | 3,860 |
| Oct 21, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.04% | 30,211 |
| Oct 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.25% | 94,438 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.52% | 15,973 |
| Oct 16, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.65% | 48,306 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 63,634 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 26,953 |
| Oct 13, 2025 | 0.26 | 0.27 | 0.20 | 0.25 | 0.25 | - | 412,579 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 104,149 |
| Oct 9, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | -2.25% | 22,930 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.54% | 39,350 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | - | 1,537 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 4.00% | 83,748 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | - | 55,198 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 16,654 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 70,178 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 134,930 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 24,699 |
| 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 |