Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theglobe.com Inc (OP: TGLO )

0.1550 +0.0140 (+9.93%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 28, 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 (%)
Apr 30, 2013 0.0020 0.0020 0.0020 0.0020 300 +0.00(+0.00%)
Apr 29, 2013 0.0020 0.0020 0.0020 0.0020 1,300 +0.00(+0.00%)
Apr 26, 2013 0.0020 0.0020 0.0020 0.0020 1,400 +0.00(+0.00%)
Apr 25, 2013 0.0020 0.0020 0.0020 0.0020 2,500 +0.00(+0.00%)
Apr 24, 2013 0.0020 0.0020 0.0020 0.0020 100 +0.00(+0.00%)
Apr 22, 2013 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 19, 2013 0.0020 0.0020 0.0020 0.0020 5,050 +0.00(+0.00%)
Apr 18, 2013 0.0020 0.0020 0.0020 0.0020 16,000 +0.00(+0.00%)
Apr 17, 2013 0.0020 0.0020 0.0020 0.0020 1,000 -0.00(-13.04%)
Apr 16, 2013 0.0023 0.0023 0.0023 0.0023 20,400 +0.00(+15.00%)
Apr 12, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 11, 2013 0.0020 0.0025 0.0017 0.0020 340,150 +0.00(+0.00%)
Apr 10, 2013 0.0020 0.0020 0.0020 0.0020 150 +0.00(+0.00%)
Apr 09, 2013 0.0020 0.0020 0.0020 0.0020 500 +0.00(+0.00%)
Apr 08, 2013 0.0020 0.0020 0.0020 0.0020 5,700 +0.00(+0.00%)
Apr 05, 2013 0.0020 0.0020 0.0020 0.0020 200 +0.00(+0.00%)
Apr 04, 2013 0.0021 0.0021 0.0020 0.0020 1,165,400 -0.00(-23.08%)
Apr 03, 2013 0.0026 0.0026 0.0026 0.0026 12,450 +0.00(+0.00%)
Apr 02, 2013 0.0032 0.0032 0.0026 0.0026 53,000 -0.00(-18.75%)
Apr 01, 2013 0.0032 0.0034 0.0031 0.0032 330,100 +0.00(+0.00%)
Mar 28, 2013 0.0020 0.0055 0.0020 0.0032 636,400 +0.00(+60.00%)
Mar 27, 2013 0.0020 0.0020 0.0020 0.0020 28,000 +0.00(+25.00%)
Mar 26, 2013 0.0016 0.0016 0.0016 0.0016 5,500 -0.00(-20.00%)
Mar 25, 2013 0.0016 0.0020 0.0016 0.0020 30,100 +0.00(+25.00%)
Mar 22, 2013 0.0020 0.0020 0.0016 0.0016 475,000 -0.00(-20.00%)
Mar 21, 2013 0.0020 0.0020 0.0020 0.0020 200,300 +0.00(+0.00%)
Mar 20, 2013 0.0020 0.0020 0.0020 0.0020 500 +0.00(+0.00%)
Mar 18, 2013 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Mar 15, 2013 0.0021 0.0021 0.0021 0.0021 103,700 +0.00(+0.00%)
Mar 14, 2013 0.0023 0.0023 0.0021 0.0021 186,240 -0.00(-8.70%)
Mar 12, 2013 0.0023 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 11, 2013 0.0021 0.0023 0.0020 0.0023 1,113,749 +0.00(+9.52%)
Mar 08, 2013 0.0021 0.0021 0.0021 0.0021 1,300 +0.00(+0.00%)
Mar 07, 2013 0.0021 0.0021 0.0021 0.0021 150 +0.00(+0.00%)
Mar 06, 2013 0.0020 0.0021 0.0020 0.0021 3,600 +0.00(+0.00%)
Mar 05, 2013 0.0021 0.0021 0.0021 0.0021 55,100 +0.00(+5.00%)
Mar 04, 2013 0.0020 0.0020 0.0020 0.0020 3,200 -0.00(-4.76%)
Mar 01, 2013 0.0021 0.0021 0.0021 0.0021 600 -0.00(-8.70%)
Feb 28, 2013 0.0021 0.0023 0.0021 0.0023 34,176 +0.00(+9.52%)
Feb 26, 2013 0.0021 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Feb 25, 2013 0.0020 0.0020 0.0020 0.0020 15,200 +0.00(+0.00%)
Feb 22, 2013 0.0024 0.0024 0.0020 0.0020 801,530 -0.00(-16.67%)
Feb 21, 2013 0.0024 0.0024 0.0024 0.0024 1,200 +0.00(+0.00%)
Feb 20, 2013 0.0024 0.0024 0.0024 0.0024 966 +0.00(+4.35%)
Feb 19, 2013 0.0022 0.0023 0.0022 0.0023 145,200 +0.00(+4.55%)
Feb 15, 2013 0.0022 0.0022 0.0022 0.0022 300 -0.00(-4.35%)
Feb 14, 2013 0.0023 0.0023 0.0023 0.0023 100 +0.00(+0.00%)
Feb 12, 2013 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Feb 11, 2013 0.0022 0.0022 0.0022 0.0022 12,000 +0.00(+0.00%)
Feb 05, 2013 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Feb 04, 2013 0.0022 0.0022 0.0022 0.0022 100 -0.00(-15.38%)
Jan 30, 2013 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jan 29, 2013 0.0026 0.0026 0.0026 0.0026 1,400 +0.00(+0.00%)
Jan 28, 2013 0.0026 0.0026 0.0026 0.0026 2,600 +0.00(+0.00%)
Jan 25, 2013 0.0026 0.0026 0.0026 0.0026 700 +0.00(+0.00%)
Jan 23, 2013 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Jan 22, 2013 0.0025 0.0025 0.0025 0.0025 21,432 +0.00(+13.64%)
Jan 18, 2013 0.0035 0.0035 0.0022 0.0022 1,202,523 -0.00(-26.67%)
Jan 17, 2013 0.0029 0.0055 0.0022 0.0030 2,470,198 +0.00(+11.11%)
Jan 16, 2013 0.0023 0.0027 0.0023 0.0027 172,415 +0.00(+0.00%)
Jan 15, 2013 0.0027 0.0027 0.0027 0.0027 6,525 +0.00(+0.00%)
Jan 14, 2013 0.0029 0.0029 0.0027 0.0027 241,600 +0.00(+0.00%)
Jan 12, 2013 0.0021 0.0027 0.0021 0.0027 20,565 +0.00(+0.00%)
Jan 11, 2013 0.0021 0.0027 0.0021 0.0027 20,565 +0.00(+35.00%)
Jan 10, 2013 0.0021 0.0021 0.0020 0.0020 11,700 +0.00(+0.00%)
Jan 09, 2013 0.0020 0.0020 0.0020 0.0020 2,000 +0.00(+0.00%)
Jan 08, 2013 0.0020 0.0020 0.0020 0.0020 200 +0.00(+0.00%)
Jan 07, 2013 0.0020 0.0020 0.0020 0.0020 190 +0.00(+0.00%)
Jan 03, 2013 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 31, 2012 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 28, 2012 0.0020 0.0020 0.0020 0.0020 102,890 +0.00(+5.26%)
Dec 27, 2012 0.0021 0.0021 0.0019 0.0019 132,300 -0.00(-9.52%)
Dec 26, 2012 0.0021 0.0021 0.0021 0.0021 2,220 +0.00(+0.00%)
Dec 24, 2012 0.0021 0.0021 0.0021 0.0021 600 +0.00(+0.00%)
Dec 21, 2012 0.0021 0.0021 0.0021 0.0021 62,700 +0.00(+0.00%)
Dec 20, 2012 0.0021 0.0021 0.0021 0.0021 25,500 +0.00(+0.00%)
Dec 19, 2012 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Dec 18, 2012 0.0021 0.0021 0.0021 0.0021 4,900 +0.00(+0.00%)
Dec 17, 2012 0.0021 0.0021 0.0021 0.0021 16,150 +0.00(+0.00%)
Dec 14, 2012 0.0021 0.0021 0.0021 0.0021 4,810 +0.00(+0.00%)
Dec 12, 2012 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Dec 11, 2012 0.0021 0.0021 0.0021 0.0021 600 +0.00(+0.00%)
Dec 10, 2012 0.0023 0.0023 0.0021 0.0021 216,200 -0.00(-8.70%)
Dec 07, 2012 0.0023 0.0023 0.0023 0.0023 300 +0.00(+0.00%)
Dec 06, 2012 0.0023 0.0023 0.0023 0.0023 3,700 +0.00(+0.00%)
Dec 05, 2012 0.0023 0.0023 0.0023 0.0023 3,230 +0.00(+0.00%)
Dec 04, 2012 0.0023 0.0023 0.0023 0.0023 150 +0.00(+0.00%)
Nov 30, 2012 0.0023 0.0023 0.0023 0.0023 600 +0.00(+0.00%)
Nov 29, 2012 0.0023 0.0023 0.0023 0.0023 500 +0.00(+0.00%)
Nov 28, 2012 0.0023 0.0023 0.0023 0.0023 2,000 +0.00(+0.00%)
Nov 26, 2012 0.0023 0.0023 0.0023 0 -0.00(-23.33%)
Nov 24, 2012 0.0020 0.0030 0.0020 0.0030 109,100 +0.00(+0.00%)
Nov 23, 2012 0.0020 0.0030 0.0020 0.0030 109,100 +0.00(+66.67%)
Nov 21, 2012 0.0016 0.0018 0.0016 0.0018 45,400 +0.00(+12.50%)
Nov 20, 2012 0.0016 0.0016 0.0016 0.0016 910 +0.00(+6.67%)
Nov 19, 2012 0.0015 0.0015 0.0015 0.0015 6,000 +0.00(+0.00%)
Nov 16, 2012 0.0015 0.0015 0.0015 0.0015 48,000 +0.00(+0.00%)
Nov 15, 2012 0.0015 0.0015 0.0015 0.0015 23,150 +0.00(+0.00%)
Nov 14, 2012 0.0015 0.0015 0.0015 0.0015 2,000 +0.00(+0.00%)
Nov 13, 2012 0.0015 0.0015 0.0015 0.0015 350 +0.00(+0.00%)
Nov 12, 2012 0.0015 0.0015 0.0015 0.0015 200 +0.00(+0.00%)
Nov 09, 2012 0.0015 0.0015 0.0015 0.0015 2,185 +0.00(+0.00%)
Nov 07, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 06, 2012 0.0015 0.0015 0.0015 0.0015 1,030 +0.00(+0.00%)
Nov 05, 2012 0.0014 0.0015 0.0014 0.0015 400 +0.00(+0.00%)
Nov 02, 2012 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Oct 26, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 25, 2012 0.0015 0.0015 0.0015 0.0015 1,200 +0.00(+0.00%)
Oct 24, 2012 0.0015 0.0015 0.0015 0.0015 5,850 +0.00(+0.00%)
Oct 23, 2012 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Oct 19, 2012 0.0014 0.0015 0.0014 0.0015 53,410 +0.00(+0.00%)
Oct 18, 2012 0.0015 0.0015 0.0015 0.0015 20,200 +0.00(+0.00%)
Oct 16, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 15, 2012 0.0015 0.0015 0.0015 0.0015 266,160 +0.00(+0.00%)
Oct 11, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 10, 2012 0.0015 0.0015 0.0015 0.0015 500 +0.00(+0.00%)
Oct 09, 2012 0.0014 0.0015 0.0014 0.0015 112,600 +0.00(+0.00%)
Oct 08, 2012 0.0015 0.0015 0.0015 0.0015 2,000 +0.00(+0.00%)
Oct 03, 2012 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 02, 2012 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Oct 01, 2012 0.0015 0.0020 0.0015 0.0015 115,776 -0.00(-40.00%)
Sep 27, 2012 0.0025 0.0025 0.0025 0 +0.00(+66.67%)
Sep 25, 2012 0.0015 0.0015 0.0015 0 -0.00(-40.00%)
Sep 21, 2012 0.0025 0.0025 0.0025 0 +0.00(+47.06%)
Sep 20, 2012 0.0020 0.0020 0.0017 0.0017 32,200 -0.00(-43.33%)
Sep 19, 2012 0.0030 0.0030 0.0030 0.0030 5,000 -0.00(-25.00%)
Sep 18, 2012 0.0019 0.0040 0.0019 0.0040 387,721 +0.00(+207.69%)
Sep 17, 2012 0.0019 0.0019 0.0013 0.0013 130,280 +0.00(+0.00%)
Sep 14, 2012 0.0013 0.0013 0.0013 0.0013 1,000 +0.00(+0.00%)
Sep 12, 2012 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 11, 2012 0.0013 0.0013 0.0013 0.0013 3,000 +0.00(+0.00%)
Sep 10, 2012 0.0013 0.0013 0.0013 0.0013 5,600 -0.00(-31.58%)
Sep 07, 2012 0.0013 0.0019 0.0013 0.0019 41,000 +0.00(+58.33%)
Sep 06, 2012 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+0.00%)
Sep 04, 2012 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Aug 30, 2012 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 29, 2012 0.0015 0.0015 0.0015 0.0015 9,100 +0.00(+0.00%)
Aug 24, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 22, 2012 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Aug 17, 2012 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Aug 15, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 13, 2012 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Aug 11, 2012 0.0013 0.0020 0.0013 0.0020 75,500 +0.00(+0.00%)
Aug 10, 2012 0.0013 0.0020 0.0013 0.0020 75,500 +0.00(+53.85%)
Aug 09, 2012 0.0013 0.0013 0.0013 0.0013 3,183 +0.00(+0.00%)
Aug 08, 2012 0.0013 0.0013 0.0013 0.0013 375 +0.00(+0.00%)
Aug 07, 2012 0.0013 0.0013 0.0013 0.0013 1,200 +0.00(+0.00%)
Aug 03, 2012 0.0013 0.0013 0.0013 0 -0.00(-35.00%)
Aug 02, 2012 0.0020 0.0020 0.0013 0.0020 60,061 +0.00(+0.00%)
Jul 31, 2012 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Jul 30, 2012 0.0012 0.0012 0.0012 0.0012 530 +0.00(+0.00%)
Jul 25, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 23, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 20, 2012 0.0012 0.0012 0.0012 0.0012 8,300 +0.00(+0.00%)
Jul 19, 2012 0.0017 0.0017 0.0012 0.0012 465,578 -0.00(-29.41%)
Jul 18, 2012 0.0017 0.0017 0.0017 0.0017 5,000 +0.00(+0.00%)
Jul 17, 2012 0.0017 0.0017 0.0017 0.0017 85,900 +0.00(+0.00%)
Jul 16, 2012 0.0017 0.0017 0.0017 0.0017 100 +0.00(+0.00%)
Jul 11, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jul 10, 2012 0.0017 0.0017 0.0017 0.0017 500 +0.00(+0.00%)
Jul 09, 2012 0.0017 0.0017 0.0017 0.0017 1,100 +0.00(+0.00%)
Jul 06, 2012 0.0017 0.0017 0.0017 0.0017 750 +0.00(+0.00%)
Jul 05, 2012 0.0017 0.0017 0.0017 0.0017 298,900 +0.00(+6.25%)
Jul 03, 2012 0.0017 0.0017 0.0016 0.0016 4,200 -0.00(-5.88%)
Jul 02, 2012 0.0017 0.0017 0.0017 0.0017 1,321 +0.00(+0.00%)
Jun 29, 2012 0.0017 0.0017 0.0017 0.0017 200 +0.00(+0.00%)
Jun 28, 2012 0.0017 0.0017 0.0017 0.0017 3,000 +0.00(+0.00%)
Jun 25, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 22, 2012 0.0017 0.0017 0.0017 0.0017 52,335 +0.00(+0.00%)
Jun 21, 2012 0.0017 0.0017 0.0017 0.0017 300 +0.00(+0.00%)
Jun 20, 2012 0.0017 0.0017 0.0017 0.0017 1,000 +0.00(+0.00%)
Jun 13, 2012 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 12, 2012 0.0017 0.0017 0.0017 0.0017 200 +0.00(+0.00%)
Jun 10, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 08, 2012 0.0017 0.0017 0.0017 0.0017 225 +0.00(+0.00%)
Jun 06, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 04, 2012 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 01, 2012 0.0017 0.0017 0.0017 0.0017 550 +0.00(+0.00%)
May 31, 2012 0.0017 0.0017 0.0017 0.0017 26,000 +0.00(+13.33%)
May 30, 2012 0.0015 0.0015 0.0015 0.0015 5,700 -0.00(-25.00%)
May 29, 2012 0.0015 0.0020 0.0015 0.0020 35,000 +0.00(+53.85%)
May 21, 2012 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
May 17, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
May 16, 2012 0.0011 0.0013 0.0011 0.0012 298,300 +0.00(+50.00%)
May 15, 2012 0.0018 0.0018 0.0008 0.0008 382,600 -0.00(-55.56%)
May 14, 2012 0.0018 0.0018 0.0018 0.0018 100 +0.00(+0.00%)
May 11, 2012 0.0018 0.0018 0.0018 0.0018 56,250 +0.00(+0.00%)
May 09, 2012 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
May 08, 2012 0.0018 0.0018 0.0018 0.0018 2,000 +0.00(+5.88%)
May 04, 2012 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
May 03, 2012 0.0018 0.0018 0.0018 0.0018 17,624 +0.00(+0.00%)
May 02, 2012 0.0018 0.0018 0.0018 0.0018 6,445 +0.00(+0.00%)
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.