Stockscreener 앱 받기
0.27
6.90%
-0.02
시간 외 거래:
.27
Theglobe.com Inc. 주식 (TGLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.2799 | $0.225 | $0.0549 | 2,636.0 | +14.80% |
| 2025-08-06 | $0.28 | $0.2352 | $0.0448 | 604.0 | -18.87% |
| 2025-08-05 | $0.2899 | $0.26 | $0.0299 | 13,762.0 | -0.03% |
| 2025-08-04 | $0.30 | $0.225 | $0.075 | 36,500.0 | -3.33% |
| 2025-08-01 | $0.30 | $0.27 | $0.03 | 12,492.0 | +3.45% |
| 2025-07-31 | $0.30 | $0.27 | $0.03 | 19,931.0 | +11.54% |
| 2025-07-30 | $0.30 | $0.26 | $0.04 | 15,050.0 | -7.14% |
| 2025-07-29 | $0.30 | $0.26 | $0.04 | 35,857.0 | +0.00% |
| 2025-07-28 | $0.28 | $0.27 | $0.01 | 19,150.0 | +0.04% |
| 2025-07-25 | $0.28 | $0.26 | $0.02 | 19,519.0 | -6.70% |
| 2025-07-24 | $0.30 | $0.26 | $0.04 | 35,179.0 | +0.00% |
| 2025-07-23 | $0.31 | $0.30 | $0.01 | 2,977.0 | -3.23% |
| 2025-07-22 | $0.31 | $0.30 | $0.01 | 18,093.0 | +0.00% |
| 2025-07-21 | $0.31 | $0.2795 | $0.0305 | 90,882.0 | +10.91% |
| 2025-07-18 | $0.2795 | $0.23 | $0.0495 | 34,215.0 | +11.80% |
| 2025-07-17 | $0.25 | $0.22 | $0.03 | 9,422.0 | +4.17% |
| 2025-07-16 | $0.24 | $0.1601 | $0.0799 | 55,500.0 | +17.07% |
| 2025-07-15 | $0.21 | $0.20 | $0.010 | 131,758.0 | +7.84% |
| 2025-07-14 | $0.24 | $0.1901 | $0.0499 | 4,176.0 | -9.48% |
| 2025-07-11 | $0.21 | $0.1801 | $0.0299 | 63,812.0 | +5.00% |
Theglobe.com Inc. 주식 (TGLO) 연도별 가격 이력
이 심층 분석에서는 Theglobe.com Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TGLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Theglobe.com Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Theglobe.com Inc. 주식 (TGLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.30 | $0.225 | $0.075 | 68,630.0 | -6.90% |
| 2025-07 | $0.31 | $0.11 | $0.20 | 1,024,704.0 | +93.20% |
| 2025-06 | $0.28 | $0.12 | $0.16 | 902,078.0 | -39.89% |
| 2025-05 | $0.3455 | $0.19 | $0.1555 | 383,718.0 | -11.92% |
| 2025-04 | $0.46 | $0.2101 | $0.2499 | 1,522,538.0 | -43.29% |
| 2025-03 | $0.73 | $0.2612 | $0.4688 | 1,847,427.0 | +30.01% |
| 2025-02 | $0.45 | $0.20 | $0.25 | 1,698,634.0 | +1.18% |
| 2025-01 | $0.42 | $0.15 | $0.27 | 1,618,473.0 | +90.19% |
Theglobe.com Inc. 주식 (TGLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.24 | $0.13 | $0.11 | 646,828.0 | -8.33% |
| 2024-11 | $0.26 | $0.1025 | $0.1575 | 1,067,921.0 | +84.62% |
| 2024-10 | $0.14 | $0.10 | $0.04 | 1,053,757.0 | +13.54% |
| 2024-09 | $0.125 | $0.0701 | $0.0549 | 976,478.0 | -4.50% |
| 2024-08 | $0.17 | $0.09 | $0.08 | 876,542.0 | -29.47% |
| 2024-07 | $0.19 | $0.12 | $0.07 | 639,643.0 | +13.33% |
| 2024-06 | $0.16 | $0.1103 | $0.0497 | 471,058.0 | +24.90% |
| 2024-05 | $0.20 | $0.0911 | $0.1089 | 959,412.0 | -39.95% |
| 2024-04 | $0.30 | $0.137 | $0.163 | 1,348,308.0 | -25.93% |
| 2024-03 | $0.29 | $0.18 | $0.11 | 880,189.0 | +9.36% |
| 2024-02 | $0.27 | $0.155 | $0.115 | 1,148,913.0 | +48.73% |
| 2024-01 | $0.34 | $0.151 | $0.189 | 1,273,341.0 | -7.78% |
Theglobe.com Inc. 주식 (TGLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.20 | $0.15 | $0.05 | 460,156.0 | -10.00% |
| 2023-11 | $0.29 | $0.1065 | $0.1835 | 1,232,988.0 | -16.67% |
| 2023-10 | $0.45 | $0.1901 | $0.2599 | 1,574,907.0 | +10.60% |
| 2023-09 | $0.25 | $0.18 | $0.07 | 801,304.0 | +5.85% |
| 2023-08 | $0.269 | $0.19 | $0.079 | 962,554.0 | -21.15% |
| 2023-07 | $0.35 | $0.17 | $0.18 | 1,623,210.0 | +30.33% |
| 2023-06 | $0.215 | $0.13 | $0.085 | 1,190,957.0 | +10.83% |
| 2023-05 | $0.21 | $0.13 | $0.08 | 836,804.0 | -7.69% |
| 2023-04 | $0.36 | $0.113 | $0.247 | 1,701,199.0 | -44.29% |
| 2023-03 | $0.35 | $0.1622 | $0.1878 | 2,366,465.0 | +105.88% |
| 2023-02 | $0.348 | $0.131 | $0.217 | 3,935,591.0 | +7.59% |
| 2023-01 | $0.43 | $0.145 | $0.285 | 2,713,414.0 | -62.38% |
2.71%
5.71%
자본화:
|
볼륨(24시간):