Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2800	0.3298	0.2500	0.3200	71,642	+0.04(+16.36%)
Feb 05, 2026	0.3100	0.3100	0.2011	0.2750	302,461	-0.04(-14.06%)
Feb 04, 2026	0.3610	0.3610	0.3100	0.3200	49,045	-0.04(-11.11%)
Feb 03, 2026	0.3940	0.3940	0.3600	0.3600	22,801	+0.00(+0.00%)
Feb 02, 2026	0.3600	0.3600	0.3500	0.3600	75,316	-0.03(-8.63%)
Jan 30, 2026	0.3750	0.3940	0.3750	0.3940	3,895	-0.00(-0.51%)
Jan 29, 2026	0.3750	0.3960	0.3750	0.3960	18,171	+0.00(+0.03%)
Jan 28, 2026	0.3754	0.4300	0.3500	0.3959	40,093	-0.00(-1.03%)
Jan 27, 2026	0.4000	0.4500	0.3601	0.4000	13,199	+0.02(+5.26%)
Jan 26, 2026	0.3111	0.4500	0.3100	0.3800	38,014	+0.02(+5.56%)
Jan 23, 2026	0.4200	0.4200	0.3400	0.3600	29,777	-0.07(-15.33%)
Jan 22, 2026	0.4500	0.4500	0.3203	0.4252	19,927	+0.05(+11.89%)
Jan 21, 2026	0.4100	0.4100	0.3300	0.3800	28,600	+0.08(+26.67%)
Jan 20, 2026	0.3200	0.4300	0.2200	0.3000	128,907	-0.10(-25.00%)
Jan 16, 2026	0.3300	0.4400	0.2600	0.4000	148,665	+0.04(+11.11%)
Jan 15, 2026	0.3600	0.3600	0.3600	0.3600	1,050	+0.01(+1.41%)
Jan 14, 2026	0.2940	0.3550	0.2940	0.3550	6,324	+0.01(+1.43%)
Jan 13, 2026	0.3300	0.3500	0.2200	0.3500	122,127	+0.03(+9.37%)
Jan 12, 2026	0.3695	0.3700	0.3200	0.3200	6,881	+0.02(+6.67%)
Jan 09, 2026	0.3000	0.3700	0.3000	0.3000	9,817	+0.01(+3.45%)
Jan 08, 2026	0.2900	0.2900	0.2900	0.2900	4,026	-0.03(-9.38%)
Jan 07, 2026	0.2700	0.3500	0.2700	0.3200	38,471	-0.01(-3.03%)
Jan 06, 2026	0.3499	0.3499	0.3100	0.3300	13,794	+0.05(+17.86%)
Jan 05, 2026	0.3101	0.3700	0.2800	0.2800	19,656	-0.06(-17.65%)
Jan 02, 2026	0.3100	0.3500	0.3000	0.3400	8,203	+0.03(+9.68%)
Dec 31, 2025	0.2700	0.3100	0.2700	0.3100	5,392	+0.05(+19.23%)
Dec 30, 2025	0.3100	0.3100	0.2600	0.2600	18,802	-0.05(-16.13%)
Dec 29, 2025	0.3100	0.3200	0.2610	0.3100	40,600	-0.04(-12.06%)
Dec 26, 2025	0.3700	0.3700	0.3350	0.3525	1,500	-0.02(-4.73%)
Dec 24, 2025	0.3700	0.3700	0.3700	0.3700	5,000	+0.05(+15.62%)
Dec 23, 2025	0.3000	0.3700	0.3000	0.3200	105,279	-0.04(-11.11%)
Dec 22, 2025	0.3700	0.4600	0.3200	0.3600	33,853	-0.02(-5.26%)
Dec 19, 2025	0.4200	0.4600	0.3800	0.3800	31,685	+0.06(+18.75%)
Dec 18, 2025	0.4800	0.4800	0.3200	0.3200	58,596	-0.14(-30.43%)
Dec 17, 2025	0.4250	0.4800	0.4104	0.4600	4,132	-0.03(-6.12%)
Dec 16, 2025	0.4898	0.4900	0.4500	0.4900	10,050	+0.01(+2.08%)
Dec 15, 2025	0.3700	0.5000	0.3700	0.4800	14,118	-0.01(-2.04%)
Dec 12, 2025	0.5000	0.5000	0.3700	0.4900	1,730	-0.01(-2.00%)
Dec 11, 2025	0.5000	0.5100	0.4401	0.5000	56,953	+0.00(+0.00%)
Dec 10, 2025	0.4500	0.5000	0.4125	0.5000	48,559	+0.00(+0.00%)
Dec 09, 2025	0.4900	0.5000	0.4205	0.5000	4,247	+0.00(+0.00%)
Dec 08, 2025	0.4970	0.5000	0.4000	0.5000	13,336	+0.00(+0.00%)
Dec 05, 2025	0.4800	0.5100	0.4800	0.5000	29,215	+0.03(+6.38%)
Dec 04, 2025	0.4900	0.4900	0.4700	0.4700	3,926	+0.00(+0.00%)
Dec 03, 2025	0.5000	0.5375	0.4700	0.4700	32,333	-0.05(-9.62%)
Dec 02, 2025	0.5700	0.5900	0.5000	0.5200	49,070	-0.07(-11.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Theglobe.com Inc (OP:TGLO)

Historical Prices

Sections

Services

Contact Information

Follow Us