theglobe.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.30	0.40	0.30	0.39	0.39	15.00%	2,285
May 15, 2026	0.29	0.34	0.28	0.34	0.34	2.24%	55,719
May 14, 2026	0.30	0.33	0.27	0.33	0.33	-17.50%	193,980
May 13, 2026	0.39	0.40	0.32	0.40	0.40	5.26%	1,250
May 12, 2026	0.37	0.40	0.36	0.38	0.38	5.56%	7,573
May 11, 2026	0.40	0.40	0.25	0.36	0.36	-10.00%	12,873
May 8, 2026	0.36	0.40	0.36	0.40	0.40	5.26%	35,077
May 7, 2026	0.36	0.38	0.35	0.38	0.38	15.15%	173,565
May 6, 2026	0.30	0.36	0.30	0.33	0.33	3.13%	135,042
May 5, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	10,250
May 4, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	20,390
May 1, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	13,250
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-11.76%	169,698
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	11.29%	3,249
Apr 28, 2026	0.31	0.32	0.31	0.31	0.31	-6.80%	14,773
Apr 27, 2026	0.36	0.36	0.31	0.33	0.33	-6.34%	14,785
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	14.57%	740
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.45%	101
Apr 22, 2026	0.33	0.36	0.31	0.31	0.31	-11.43%	37,666
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	7,708
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Apr 17, 2026	0.31	0.35	0.31	0.35	0.35	-2.78%	8,679
Apr 16, 2026	0.35	0.36	0.34	0.36	0.36	16.13%	12,734
Apr 15, 2026	0.31	0.37	0.31	0.31	0.31	-6.06%	45,838
Apr 14, 2026	0.36	0.37	0.33	0.33	0.33	-5.74%	58,709
Apr 13, 2026	0.35	0.40	0.35	0.35	0.35	-7.87%	6,724
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	1,950
Apr 9, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	2,230
Apr 8, 2026	0.33	0.41	0.33	0.41	0.41	2.50%	11,998
Apr 7, 2026	0.32	0.40	0.32	0.40	0.40	-	39,524
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	2,000
Apr 2, 2026	0.35	0.40	0.35	0.39	0.39	-2.50%	68,914
Apr 1, 2026	0.35	0.41	0.33	0.40	0.40	21.21%	148,412
Mar 31, 2026	0.30	0.33	0.30	0.33	0.33	17.86%	31,318
Mar 30, 2026	0.34	0.34	0.26	0.28	0.28	-16.42%	33,825
Mar 27, 2026	0.35	0.35	0.30	0.34	0.34	-1.47%	26,079
Mar 26, 2026	0.31	0.34	0.31	0.34	0.34	6.92%	3,827
Mar 25, 2026	0.33	0.33	0.28	0.32	0.32	2.58%	27,396
Mar 24, 2026	0.35	0.35	0.22	0.31	0.31	10.09%	659
Mar 23, 2026	0.31	0.31	0.28	0.28	0.28	-9.16%	7,121
Mar 20, 2026	0.29	0.33	0.29	0.31	0.31	-	38,014
Mar 19, 2026	0.28	0.35	0.28	0.31	0.31	-11.43%	30,673
Mar 18, 2026	0.33	0.35	0.28	0.35	0.35	20.07%	27,140
Mar 17, 2026	0.29	0.35	0.28	0.29	0.29	11.99%	40,535
Mar 16, 2026	0.29	0.29	0.25	0.26	0.26	8.32%	46,380
Mar 13, 2026	0.27	0.27	0.24	0.24	0.24	-15.24%	54,290
Mar 12, 2026	0.30	0.30	0.27	0.28	0.28	-5.50%	29,286
Mar 11, 2026	0.26	0.30	0.26	0.30	0.30	15.38%	25,787
Mar 10, 2026	0.25	0.26	0.24	0.26	0.26	4.00%	26,809
Mar 9, 2026	0.23	0.25	0.23	0.25	0.25	-	58,407