Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theglobe.com Inc (OP: TGLO )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0345 0.0380 0.0310 0.0375 29,600 -0.00(-1.06%)
May 28, 2020 0.0328 0.0389 0.0300 0.0379 154,106 +0.01(+30.69%)
May 27, 2020 0.0250 0.0290 0.0250 0.0290 119,863 +0.00(+0.69%)
May 26, 2020 0.0250 0.0288 0.0250 0.0288 14,861 -0.00(-0.69%)
May 22, 2020 0.0260 0.0290 0.0260 0.0290 2,500 +0.00(+0.35%)
May 21, 2020 0.0269 0.0290 0.0252 0.0289 138,704 +0.00(+9.06%)
May 20, 2020 0.0269 0.0269 0.0220 0.0265 12,550 +0.00(+20.45%)
May 19, 2020 0.0210 0.0220 0.0210 0.0220 159,883 +0.00(+0.00%)
May 18, 2020 0.0212 0.0269 0.0212 0.0220 65,738 -0.00(-8.33%)
May 15, 2020 0.0239 0.0268 0.0210 0.0240 2,600 -0.00(-10.78%)
May 14, 2020 0.0222 0.0269 0.0222 0.0269 1,190 -0.00(-0.37%)
May 13, 2020 0.0206 0.0270 0.0171 0.0270 432,208 +0.00(+12.50%)
May 12, 2020 0.0170 0.0240 0.0170 0.0240 2,860 -0.00(-4.00%)
May 11, 2020 0.0235 0.0269 0.0200 0.0250 45,883 +0.00(+0.00%)
May 08, 2020 0.0165 0.0250 0.0165 0.0250 40,000 +0.00(+19.05%)
May 07, 2020 0.0269 0.0269 0.0200 0.0210 200,955 -0.01(-21.93%)
May 06, 2020 0.0211 0.0269 0.0211 0.0269 1,450 +0.00(+0.37%)
May 05, 2020 0.0210 0.0269 0.0210 0.0268 32,777 -0.00(-2.19%)
May 04, 2020 0.0274 0.0274 0.0274 0.0274 100 +0.00(+0.00%)
May 01, 2020 0.0196 0.0274 0.0196 0.0274 20,200 +0.00(+1.48%)
Apr 30, 2020 0.0225 0.0270 0.0195 0.0270 418 -0.00(-6.90%)
Apr 29, 2020 0.0265 0.0290 0.0191 0.0290 56,176 +0.00(+7.41%)
Apr 28, 2020 0.0270 0.0270 0.0270 0.0270 5,800 +0.00(+0.00%)
Apr 27, 2020 0.0248 0.0270 0.0246 0.0270 10,500 -0.00(-4.59%)
Apr 24, 2020 0.0221 0.0290 0.0150 0.0283 293,500 -0.00(-4.71%)
Apr 23, 2020 0.0221 0.0326 0.0192 0.0297 262,414 +0.01(+34.39%)
Apr 22, 2020 0.0262 0.0272 0.0221 0.0221 42,506 -0.01(-26.09%)
Apr 20, 2020 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Apr 17, 2020 0.0222 0.0299 0.0221 0.0299 25,100 +0.00(+0.34%)
Apr 16, 2020 0.0261 0.0298 0.0261 0.0298 2,280 +0.00(+6.05%)
Apr 14, 2020 0.0281 0.0281 0.0281 0 -0.00(-5.70%)
Apr 13, 2020 0.0241 0.0298 0.0184 0.0298 24,725 +0.00(+5.30%)
Apr 09, 2020 0.0266 0.0283 0.0266 0.0283 1,100 +0.00(+4.81%)
Apr 08, 2020 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+1.89%)
Apr 07, 2020 0.0185 0.0320 0.0185 0.0265 73,268 +0.00(+18.30%)
Apr 06, 2020 0.0200 0.0224 0.0185 0.0224 42,476 +0.00(+6.67%)
Apr 03, 2020 0.0212 0.0212 0.0210 0.0210 20,200 -0.00(-11.76%)
Apr 02, 2020 0.0212 0.0238 0.0212 0.0238 11,000 -0.00(-4.42%)
Apr 01, 2020 0.0249 0.0249 0.0249 0.0249 1,000 -0.00(-0.40%)
Mar 31, 2020 0.0190 0.0250 0.0190 0.0250 29,000 +0.00(+13.64%)
Mar 30, 2020 0.0236 0.0274 0.0183 0.0220 6,776 -0.01(-23.88%)
Mar 27, 2020 0.0191 0.0289 0.0184 0.0289 185,800 -0.00(-0.34%)
Mar 26, 2020 0.0290 0.0290 0.0185 0.0290 6,012 -0.00(-0.68%)
Mar 25, 2020 0.0294 0.0294 0.0292 276 -0.00(-0.68%)
Mar 24, 2020 0.0320 0.0320 0.0203 0.0294 27,446 +0.00(+0.00%)
Mar 23, 2020 0.0202 0.0339 0.0201 0.0294 47,938 -0.00(-4.55%)
Mar 20, 2020 0.0265 0.0339 0.0191 0.0308 18,500 +0.00(+2.67%)
Mar 19, 2020 0.0360 0.0360 0.0181 0.0300 183,198 +0.01(+23.97%)
Mar 18, 2020 0.0200 0.0364 0.0200 0.0242 59,290 -0.00(-12.95%)
Mar 17, 2020 0.0201 0.0365 0.0201 0.0278 19,677 +0.00(+2.96%)
Mar 13, 2020 0.0270 0.0270 0.0270 0 +0.00(+1.89%)
Mar 12, 2020 0.0273 0.0273 0.0181 0.0265 90,754 +0.00(+17.26%)
Mar 11, 2020 0.0195 0.0255 0.0181 0.0226 108,200 -0.01(-35.43%)
Mar 10, 2020 0.0289 0.0350 0.0276 0.0350 2,250 -0.00(-4.89%)
Mar 09, 2020 0.0275 0.0368 0.0275 0.0368 28,726 +0.00(+2.22%)
Mar 06, 2020 0.0251 0.0368 0.0251 0.0360 63,700 -0.00(-2.44%)
Mar 05, 2020 0.0251 0.0369 0.0250 0.0369 60,448 +0.00(+0.00%)
Mar 04, 2020 0.0369 0.0369 0.0310 0.0369 6,150 -0.00(-0.81%)
Mar 03, 2020 0.0372 0.0372 0.0372 0.0372 100 +0.01(+22.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.