Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.1220	0.1389	0.1151	0.1221	236,538	-0.01(-10.75%)
Apr 27, 2018	0.1279	0.1368	0.1101	0.1368	287,724	+0.02(+13.06%)
Apr 26, 2018	0.1401	0.1470	0.1151	0.1210	361,837	-0.04(-23.42%)
Apr 25, 2018	0.1490	0.1673	0.1390	0.1580	125,676	+0.01(+3.34%)
Apr 24, 2018	0.1650	0.1650	0.1380	0.1529	343,081	-0.00(-1.35%)
Apr 23, 2018	0.1477	0.1690	0.1456	0.1550	311,339	-0.01(-3.13%)
Apr 20, 2018	0.1572	0.1800	0.1450	0.1600	181,286	-0.01(-5.88%)
Apr 19, 2018	0.1676	0.1700	0.1539	0.1700	148,783	+0.01(+5.45%)
Apr 18, 2018	0.1550	0.1664	0.1500	0.1612	120,244	+0.00(+2.03%)
Apr 17, 2018	0.1452	0.1580	0.1452	0.1580	231,661	+0.00(+0.00%)
Apr 16, 2018	0.1700	0.1700	0.1401	0.1580	440,801	-0.01(-7.06%)
Apr 13, 2018	0.1790	0.1800	0.1518	0.1700	286,710	-0.01(-4.49%)
Apr 12, 2018	0.1600	0.1798	0.1600	0.1780	146,599	-0.00(-1.00%)
Apr 11, 2018	0.1780	0.1828	0.1570	0.1798	463,732	-0.01(-5.32%)
Apr 10, 2018	0.2001	0.2150	0.1750	0.1899	267,729	-0.01(-6.96%)
Apr 09, 2018	0.2150	0.2270	0.1725	0.2041	1,398,501	-0.01(-2.48%)
Apr 06, 2018	0.1975	0.2270	0.1600	0.2093	944,825	+0.02(+10.74%)
Apr 05, 2018	0.1470	0.1890	0.1470	0.1890	404,104	+0.03(+18.42%)
Apr 04, 2018	0.1433	0.1890	0.1433	0.1596	731,351	+0.00(+2.97%)
Apr 03, 2018	0.1590	0.1649	0.1490	0.1550	175,271	-0.00(-3.06%)
Apr 02, 2018	0.1449	0.2100	0.1360	0.1599	1,597,990	+0.02(+15.04%)
Mar 29, 2018		0.1390	0.1390	0.1390	0	+0.00(+3.65%)
Mar 28, 2018	0.1130	0.1480	0.1100	0.1341	464,611	+0.02(+18.05%)
Mar 27, 2018	0.1200	0.1400	0.1024	0.1136	271,160	-0.01(-5.33%)
Mar 26, 2018	0.1300	0.1498	0.1027	0.1200	332,343	+0.01(+6.48%)
Mar 23, 2018	0.1300	0.1600	0.1127	0.1127	688,322	-0.04(-24.82%)
Mar 22, 2018	0.1250	0.1600	0.1200	0.1499	311,305	+0.02(+13.30%)
Mar 21, 2018	0.1740	0.1740	0.1089	0.1323	1,001,581	-0.03(-18.93%)
Mar 20, 2018	0.1350	0.1840	0.1310	0.1632	850,733	+0.03(+25.54%)
Mar 19, 2018	0.0900	0.1400	0.0900	0.1300	557,253	+0.01(+9.34%)
Mar 16, 2018	0.1125	0.1189	0.1001	0.1189	157,817	+0.01(+6.01%)
Mar 15, 2018	0.1100	0.1150	0.1000	0.1122	291,553	-0.00(-1.09%)
Mar 14, 2018	0.1200	0.1200	0.1000	0.1134	231,016	-0.00(-1.39%)
Mar 13, 2018	0.1105	0.1200	0.1010	0.1150	736,504	+0.01(+4.55%)
Mar 12, 2018	0.0922	0.1200	0.0922	0.1100	224,155	+0.00(+2.61%)
Mar 09, 2018	0.1000	0.1200	0.0921	0.1072	546,061	+0.01(+7.20%)
Mar 08, 2018	0.0955	0.1095	0.0911	0.1000	387,908	+0.00(+0.00%)
Mar 07, 2018	0.0722	0.1100	0.0700	0.1000	801,554	+0.02(+28.21%)
Mar 06, 2018	0.1000	0.1000	0.0744	0.0780	531,843	-0.02(-21.21%)
Mar 05, 2018	0.0870	0.1050	0.0700	0.0990	675,544	-0.00(-1.00%)
Mar 02, 2018	0.1200	0.1200	0.0822	0.1000	917,743	-0.01(-12.97%)
Mar 01, 2018	0.1090	0.1200	0.1020	0.1149	372,288	-0.00(-3.36%)
Feb 28, 2018	0.1190	0.1266	0.1005	0.1189	459,179	-0.00(-0.08%)
Feb 27, 2018	0.1000	0.1330	0.0800	0.1190	713,258	-0.01(-6.08%)
Feb 26, 2018	0.1441	0.1475	0.0950	0.1267	1,149,596	-0.02(-14.33%)
Feb 23, 2018	0.1700	0.1750	0.1293	0.1479	797,045	-0.02(-10.31%)
Feb 22, 2018	0.1750	0.1879	0.1321	0.1649	373,000	-0.01(-5.77%)
Feb 21, 2018	0.1770	0.1890	0.1600	0.1750	389,365	-0.00(-0.96%)
Feb 20, 2018	0.1703	0.1889	0.1551	0.1767	515,901	+0.00(+0.68%)
Feb 16, 2018		0.1755	0.1755	0.1755	0	-0.01(-7.09%)
Feb 15, 2018	0.1800	0.1990	0.1700	0.1889	165,006	-0.00(-0.05%)
Feb 14, 2018	0.1800	0.1900	0.1660	0.1890	358,388	+0.00(+2.16%)
Feb 13, 2018	0.2075	0.2200	0.1700	0.1850	478,780	-0.02(-10.84%)
Feb 12, 2018	0.1900	0.2100	0.1700	0.2075	412,336	+0.02(+9.21%)
Feb 09, 2018	0.1900	0.2300	0.1800	0.1900	717,577	-0.01(-5.00%)
Feb 08, 2018	0.1730	0.1900	0.1720	0.2000	357,978	+0.02(+11.11%)
Feb 07, 2018	0.1800	0.1800	0.1660	0.1800	240,287	+0.00(+0.00%)
Feb 06, 2018	0.1651	0.1880	0.1484	0.1800	963,888	-0.02(-9.91%)
Feb 05, 2018	0.1790	0.1800	0.1600	0.1998	544,455	+0.01(+5.21%)
Feb 02, 2018	0.1980	0.1980	0.1689	0.1899	596,457	-0.01(-2.62%)
Feb 01, 2018	0.1971	0.2100	0.1610	0.1950	344,267	-0.01(-2.50%)
Jan 31, 2018	0.1700	0.2050	0.1600	0.2000	507,026	+0.02(+11.11%)
Jan 30, 2018	0.1500	0.2250	0.1500	0.1800	1,024,836	+0.02(+14.50%)
Jan 29, 2018	0.1700	0.1820	0.1400	0.1572	705,162	-0.02(-10.17%)
Jan 26, 2018	0.2051	0.2100	0.1550	0.1750	1,506,271	-0.04(-20.42%)
Jan 25, 2018	0.2200	0.2499	0.1903	0.2199	943,812	-0.01(-4.39%)
Jan 24, 2018	0.2580	0.2690	0.2000	0.2300	552,917	-0.02(-7.63%)
Jan 23, 2018	0.2500	0.2740	0.2200	0.2490	1,415,019	-0.01(-4.23%)
Jan 22, 2018	0.1670	0.2790	0.1670	0.2600	3,227,431	+0.09(+50.99%)
Jan 19, 2018	0.1499	0.1790	0.1244	0.1722	1,646,301	+0.02(+11.17%)
Jan 18, 2018	0.2074	0.2149	0.1307	0.1549	5,888,213	-0.07(-29.56%)
Jan 17, 2018	0.2638	0.2750	0.1910	0.2199	1,895,382	-0.05(-20.01%)
Jan 16, 2018	0.2950	0.3290	0.2210	0.2749	3,306,079	+0.06(+30.97%)
Jan 12, 2018		0.2099	0.2099	0.2099	0	+0.01(+6.06%)
Jan 11, 2018	0.1099	0.2790	0.1098	0.1979	6,045,978	+0.11(+119.89%)
Jan 10, 2018	0.0900	0.1000	0.0550	0.0900	794,192	+0.00(+0.00%)
Jan 09, 2018	0.0980	0.1050	0.0800	0.0900	1,546,889	-0.01(-9.09%)
Jan 08, 2018	0.0650	0.1000	0.0650	0.0990	2,609,732	+0.04(+80.00%)
Jan 05, 2018	0.0675	0.0700	0.0449	0.0550	1,986,879	-0.02(-21.43%)
Jan 04, 2018	0.0600	0.1000	0.0530	0.0700	2,948,448	+0.02(+27.27%)
Jan 03, 2018	0.0500	0.0649	0.0240	0.0550	2,321,756	+0.02(+77.42%)
Jan 02, 2018	0.0270	0.0530	0.0225	0.0310	2,475,240	+0.00(+15.24%)
Dec 29, 2017		0.0269	0.0269	0.0269	0	-0.00(-3.93%)
Dec 28, 2017	0.0186	0.0285	0.0186	0.0280	3,859,801	+0.01(+47.37%)
Dec 27, 2017	0.0380	0.0380	0.0170	0.0190	3,872,337	-0.01(-36.67%)
Dec 26, 2017	0.0240	0.0435	0.0235	0.0300	7,407,688	+0.01(+41.51%)
Dec 22, 2017	0.0039	0.0350	0.0039	0.0212	23,566,498	+0.02(+562.50%)
Dec 21, 2017	0.0018	0.0048	0.0018	0.0032	3,904,733	+0.00(+60.00%)
Dec 20, 2017	0.0012	0.0027	0.0012	0.0020	633,359	+0.00(+53.85%)
Dec 19, 2017	0.0012	0.0013	0.0012	0.0013	48,278	+0.00(+0.00%)
Dec 18, 2017	0.0013	0.0015	0.0013	0.0013	8,740	-0.00(-3.70%)
Dec 15, 2017	0.0013	0.0014	0.0013	0.0014	5,913	-0.00(-4.59%)
Dec 14, 2017	0.0014	0.0014	0.0014	0.0014	2,220	+0.00(+0.00%)
Dec 13, 2017	0.0014	0.0014	0.0014	0.0014	23,862	+0.00(+4.04%)
Dec 12, 2017	0.0013	0.0018	0.0013	0.0014	134,610	-0.00(-12.26%)
Dec 11, 2017	0.0013	0.0015	0.0013	0.0015	10,560	+0.00(+10.71%)
Dec 08, 2017	0.0013	0.0014	0.0013	0.0014	600	+0.00(+7.69%)
Dec 06, 2017		0.0013	0.0013	0.0013	0	-0.00(-7.14%)
Dec 05, 2017	0.0014	0.0014	0.0014	0.0014	570	-0.00(-26.32%)
Dec 04, 2017	0.0019	0.0019	0.0019	0.0019	10,000	+0.00(+15.15%)
Dec 01, 2017	0.0014	0.0019	0.0014	0.0016	410,000	+0.00(+37.50%)
Nov 30, 2017	0.0012	0.0012	0.0012	0.0012	280	-0.00(-7.69%)
Nov 29, 2017	0.0012	0.0013	0.0012	0.0013	28,050	+0.00(+8.33%)
Nov 27, 2017		0.0012	0.0012	0.0012	0	-0.00(-11.11%)
Nov 24, 2017	0.0012	0.0014	0.0012	0.0014	3,540	+0.00(+12.50%)
Nov 22, 2017	0.0012	0.0012	0.0012	0.0012	1,000	-0.00(-7.69%)
Nov 21, 2017	0.0013	0.0013	0.0013	0.0013	200	+0.00(+8.33%)
Nov 20, 2017	0.0013	0.0013	0.0012	0.0012	4,050	-0.00(-20.00%)
Nov 14, 2017		0.0015	0.0015	0.0015	80	-0.00(-25.00%)
Nov 13, 2017	0.0020	0.0020	0.0020	0.0020	66,100	+0.00(+4.17%)
Nov 10, 2017	0.0016	0.0019	0.0016	0.0019	800	+0.00(+3.78%)
Nov 08, 2017		0.0019	0.0019	0.0019	0	+0.00(+8.82%)
Nov 07, 2017	0.0017	0.0017	0.0017	0.0017	51,900	+0.00(+0.00%)
Nov 06, 2017	0.0017	0.0017	0.0017	0.0017	1,400	-0.00(-10.53%)
Nov 02, 2017		0.0019	0.0019	0.0019	60	+0.00(+18.75%)
Oct 31, 2017		0.0016	0.0016	0.0016	0	-0.00(-5.88%)
Oct 30, 2017	0.0016	0.0017	0.0016	0.0017	3,286	+0.00(+6.25%)
Oct 27, 2017	0.0019	0.0019	0.0016	0.0016	800	-0.00(-23.81%)
Oct 26, 2017	0.0016	0.0021	0.0016	0.0021	571,839	+0.00(+61.54%)
Oct 23, 2017		0.0013	0.0013	0.0013	0	+0.00(+18.18%)
Oct 20, 2017	0.0012	0.0012	0.0011	0.0011	1,200	-0.00(-8.33%)
Oct 19, 2017	0.0013	0.0013	0.0012	0.0012	62,000	-0.00(-7.69%)
Oct 18, 2017	0.0013	0.0013	0.0013	0.0013	245	+0.00(+0.00%)
Oct 17, 2017	0.0013	0.0013	0.0013	0.0013	10,004	-0.00(-3.70%)
Oct 13, 2017		0.0014	0.0014	0.0014	0	+0.00(+3.85%)
Oct 12, 2017	0.0013	0.0013	0.0013	0.0013	6,460	-0.00(-3.70%)
Oct 11, 2017	0.0014	0.0014	0.0014	0.0014	1,000	+0.00(+3.85%)
Oct 10, 2017	0.0013	0.0013	0.0013	0.0013	500	+0.00(+8.33%)
Oct 06, 2017		0.0012	0.0012	0.0012	0	-0.00(-27.27%)
Oct 05, 2017	0.0016	0.0016	0.0016	0.0016	200	-0.00(-2.94%)
Oct 03, 2017		0.0017	0.0017	0.0017	0	+0.00(+3.03%)
Oct 02, 2017	0.0016	0.0016	0.0016	0.0016	1,060	+0.00(+10.00%)
Sep 29, 2017	0.0017	0.0017	0.0015	0.0015	7,800	+0.00(+0.00%)
Sep 28, 2017	0.0015	0.0015	0.0015	0.0015	45,000	-0.00(-6.25%)
Sep 27, 2017				0.0016	3,040	+0.00(+0.00%)
Sep 22, 2017		0.0016	0.0016	0.0016	0	+0.00(+0.00%)
Sep 21, 2017	0.0016	0.0016	0.0016	0.0016	10,000	+0.00(+6.67%)
Sep 20, 2017	0.0015	0.0015	0.0015	0.0015	800	-0.00(-11.76%)
Sep 15, 2017		0.0017	0.0017	0.0017	0	+0.00(+13.33%)
Sep 12, 2017		0.0015	0.0015	0.0015	99	-0.00(-9.09%)
Sep 11, 2017	0.0015	0.0016	0.0015	0.0016	500	+0.00(+3.12%)
Sep 08, 2017	0.0016	0.0016	0.0016	0.0016	100	+0.00(+6.67%)
Sep 07, 2017	0.0015	0.0015	0.0015	0.0015	150,000	-0.00(-4.40%)
Sep 06, 2017	0.0016	0.0016	0.0016	0.0016	140	+0.00(+4.60%)
Sep 05, 2017	0.0015	0.0015	0.0015	0.0015	200	+0.00(+0.00%)
Aug 31, 2017		0.0015	0.0015	0.0015	0	-0.00(-3.85%)
Aug 25, 2017		0.0016	0.0016	0.0016	0	+0.00(+1.96%)
Aug 24, 2017	0.0017	0.0018	0.0015	0.0015	22,658	-0.00(-10.00%)
Aug 22, 2017		0.0017	0.0017	0.0017	0	-0.00(-1.33%)
Aug 21, 2017	0.0017	0.0017	0.0017	0.0017	560	+0.00(+1.35%)
Aug 16, 2017		0.0017	0.0017	0.0017	0	+0.00(+6.25%)
Aug 14, 2017		0.0016	0.0016	0.0016	75	+0.00(+14.29%)
Aug 11, 2017	0.0016	0.0016	0.0014	0.0014	84,590	-0.00(-6.67%)
Aug 10, 2017	0.0016	0.0019	0.0015	0.0015	519,406	+0.00(+7.14%)
Aug 09, 2017	0.0014	0.0014	0.0014	0.0014	410	-0.00(-12.50%)
Aug 08, 2017	0.0016	0.0016	0.0016	0.0016	190,050	+0.00(+23.08%)
Aug 04, 2017		0.0013	0.0013	0.0013	0	+0.00(+0.00%)
Aug 03, 2017	0.0015	0.0015	0.0013	0.0013	4,200	+0.00(+0.00%)
Aug 02, 2017	0.0013	0.0013	0.0013	0.0013	1,200	+0.00(+0.00%)
Aug 01, 2017	0.0013	0.0013	0.0013	0.0013	900	+0.00(+8.33%)
Jul 27, 2017		0.0012	0.0012	0.0012	1	-0.00(-17.24%)
Jul 26, 2017	0.0014	0.0014	0.0014	0.0014	10,060	-0.00(-9.38%)
Jul 25, 2017	0.0015	0.0017	0.0013	0.0016	380,390	+0.00(+33.33%)
Jul 24, 2017	0.0012	0.0012	0.0012	0.0012	2,076	-0.00(-5.44%)
Jul 21, 2017	0.0013	0.0013	0.0013	0.0013	1,000	-0.00(-6.00%)
Jul 20, 2017	0.0014	0.0014	0.0014	0.0014	500	+0.00(+12.50%)
Jul 19, 2017	0.0012	0.0012	0.0012	0.0012	100	+0.00(+0.00%)
Jul 18, 2017	0.0012	0.0012	0.0012	0.0012	200	+0.00(+0.00%)
Jul 17, 2017	0.0012	0.0012	0.0012	0.0012	10,000	+0.00(+0.00%)
Jul 14, 2017	0.0012	0.0012	0.0012	0.0012	50,000	-0.00(-5.44%)
Jul 13, 2017	0.0013	0.0013	0.0013	0.0013	500	+0.00(+5.75%)
Jul 11, 2017		0.0012	0.0012	0.0012	0	+0.00(+0.00%)
Jul 07, 2017		0.0012	0.0012	0.0012	0	+0.00(+9.09%)
Jul 05, 2017		0.0011	0.0011	0.0011	0	+0.00(+0.00%)
Jul 03, 2017	0.0011	0.0011	0.0011	0.0011	0	+0.00(+0.00%)
Jun 30, 2017		0.0011	0.0011	0.0011	0	+0.00(+0.00%)
Jun 28, 2017		0.0011	0.0011	0.0011	0	-0.00(-26.67%)
Jun 27, 2017	0.0017	0.0017	0.0015	0.0015	45,508	-0.00(-25.00%)
Jun 23, 2017		0.0020	0.0020	0.0020	0	+0.00(+66.67%)
Jun 21, 2017		0.0012	0.0012	0.0012	15	+0.00(+0.00%)
Jun 20, 2017	0.0012	0.0014	0.0012	0.0012	50,002	-0.00(-47.83%)
Jun 16, 2017		0.0023	0.0023	0.0023	110	+0.00(+91.67%)
Jun 15, 2017	0.0013	0.0013	0.0012	0.0012	200,000	-0.00(-47.83%)
Jun 14, 2017	0.0011	0.0023	0.0011	0.0023	631,757	+0.00(+109.09%)
Jun 12, 2017		0.0011	0.0011	0.0011	0	-0.00(-26.67%)
Jun 09, 2017	0.0015	0.0015	0.0011	0.0015	297,983	+0.00(+36.36%)
Jun 08, 2017	0.0011	0.0011	0.0011	0.0011	123,900	-0.00(-15.38%)
Jun 07, 2017	0.0015	0.0015	0.0013	0.0013	250,700	-0.00(-18.75%)
Jun 05, 2017		0.0016	0.0016	0.0016	0	+0.00(+45.45%)
Jun 02, 2017	0.0014	0.0014	0.0011	0.0011	1,345,714	-0.00(-15.38%)
Jun 01, 2017	0.0025	0.0038	0.0013	0.0013	12,475,286	-0.00(-43.48%)
May 31, 2017	0.0011	0.0026	0.0011	0.0023	3,080,100	+0.00(+109.09%)
May 30, 2017	0.0010	0.0011	0.0010	0.0011	660,220	+0.00(+10.00%)
May 26, 2017	0.0011	0.0011	0.0010	0.0010	200	+0.00(+0.00%)
May 25, 2017	0.0009	0.0010	0.0009	0.0010	97,670	+0.00(+0.00%)
May 24, 2017	0.0010	0.0010	0.0010	0.0010	289,864	+0.00(+0.00%)
May 23, 2017	0.0011	0.0011	0.0010	0.0010	1,690	+0.00(+0.00%)
May 18, 2017		0.0010	0.0010	0.0010	0	-0.00(-33.33%)
May 17, 2017	0.0009	0.0015	0.0009	0.0015	511,200	+0.00(+66.67%)
May 16, 2017	0.0013	0.0013	0.0009	0.0009	1,140,083	-0.00(-35.71%)
May 15, 2017	0.0025	0.0025	0.0014	0.0014	1,051,350	-0.00(-39.13%)
May 12, 2017	0.0015	0.0050	0.0014	0.0023	5,179,798	+0.00(+130.00%)
May 09, 2017		0.0010	0.0010	0.0010	0	-0.00(-16.67%)
May 03, 2017		0.0012	0.0012	0.0012	0	+0.00(+33.33%)
May 02, 2017	0.0012	0.0012	0.0009	0.0009	311,043	-0.00(-25.00%)

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.

Financial News

Theglobe.com Inc (OP: TGLO )

Historical Prices

Popular Pages