Skip to main content
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 (%)
Apr 30, 2014 0.0027 0.0027 0.0027 0.0027 150 +0.00(+0.00%)
Apr 29, 2014 0.0027 0.0027 0.0027 0.0027 14,301 +0.00(+0.00%)
Apr 28, 2014 0.0027 0.0027 0.0027 0.0027 2,100 +0.00(+0.00%)
Apr 25, 2014 0.0027 0.0027 0.0027 0.0027 300 -0.00(-6.90%)
Apr 24, 2014 0.0027 0.0029 0.0027 0.0029 90,000 +0.00(+7.41%)
Apr 21, 2014 0.0027 0.0027 0.0027 0 -0.00(-12.90%)
Apr 16, 2014 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Apr 14, 2014 0.0031 0.0031 0.0031 0 -0.00(-20.51%)
Apr 11, 2014 0.0039 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Apr 10, 2014 0.0036 0.0042 0.0036 0.0039 722,925 +0.00(+11.43%)
Apr 09, 2014 0.0032 0.0035 0.0032 0.0035 50,340 +0.00(+12.90%)
Apr 07, 2014 0.0031 0.0031 0.0031 0 +0.00(+10.71%)
Apr 04, 2014 0.0028 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Apr 03, 2014 0.0028 0.0028 0.0028 0.0028 42,320 +0.00(+0.00%)
Apr 02, 2014 0.0028 0.0028 0.0028 0.0028 10,000 -0.00(-20.00%)
Apr 01, 2014 0.0036 0.0036 0.0028 0.0035 278,685 -0.00(-2.78%)
Mar 31, 2014 0.0042 0.0042 0.0036 0.0036 42,862 +0.00(+0.00%)
Mar 28, 2014 0.0021 0.0062 0.0020 0.0036 0 +0.00(+125.00%)
Mar 27, 2014 0.0016 0.0016 0.0016 0.0016 290 -0.00(-23.81%)
Mar 26, 2014 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+31.25%)
Mar 18, 2014 0.0016 0.0016 0.0016 40 +0.00(+0.00%)
Mar 14, 2014 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 11, 2014 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Mar 06, 2014 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Mar 05, 2014 0.0021 0.0021 0.0010 0.0013 1,084,163 -0.00(-38.10%)
Mar 04, 2014 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Mar 03, 2014 0.0021 0.0021 0.0021 0.0021 7,550 +0.00(+0.00%)
Feb 27, 2014 0.0021 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 24, 2014 0.0021 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Feb 21, 2014 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Feb 20, 2014 0.0021 0.0021 0.0021 0.0021 30,100 +0.00(+0.00%)
Feb 18, 2014 0.0021 0.0021 0.0021 50 +0.00(+0.00%)
Feb 14, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 11, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 07, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Feb 06, 2014 0.0020 0.0021 0.0020 0.0021 449,452 +0.00(+5.00%)
Feb 05, 2014 0.0020 0.0020 0.0020 0.0020 200 +0.00(+11.11%)
Feb 03, 2014 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jan 31, 2014 0.0019 0.0019 0.0019 0.0019 0 -0.00(-24.00%)
Jan 30, 2014 0.0020 0.0025 0.0020 0.0025 45,767 +0.00(+0.00%)
Jan 27, 2014 0.0025 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Jan 22, 2014 0.0022 0.0022 0.0022 0 +0.00(+22.22%)
Jan 21, 2014 0.0022 0.0022 0.0018 0.0018 8,730 -0.00(-18.18%)
Jan 17, 2014 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 16, 2014 0.0022 0.0022 0.0022 0.0022 200 +0.00(+0.00%)
Jan 15, 2014 0.0022 0.0022 0.0022 0.0022 18,050 +0.00(+0.00%)
Jan 13, 2014 0.0022 0.0022 0.0022 0.0022 0 -0.00(-24.14%)
Jan 09, 2014 0.0029 0.0029 0.0029 0.0029 0 +0.00(+31.82%)
Jan 08, 2014 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+0.00%)
Jan 07, 2014 0.0022 0.0022 0.0022 0.0022 20,650 +0.00(+0.00%)
Jan 06, 2014 0.0022 0.0022 0.0022 0.0022 142 -0.00(-21.43%)
Jan 02, 2014 0.0028 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Dec 31, 2013 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Dec 30, 2013 0.0028 0.0028 0.0028 0.0028 600 -0.00(-6.67%)
Dec 27, 2013 0.0016 0.0030 0.0016 0.0030 733,501 +0.00(+100.00%)
Dec 26, 2013 0.0015 0.0019 0.0015 0.0015 41,700 +0.00(+7.14%)
Dec 24, 2013 0.0014 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Dec 23, 2013 0.0022 0.0022 0.0012 0.0012 221,274 -0.00(-45.45%)
Dec 20, 2013 0.0022 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Dec 19, 2013 0.0021 0.0024 0.0021 0.0023 648,126 +0.00(+9.52%)
Dec 18, 2013 0.0021 0.0021 0.0021 0.0021 6,500 +0.00(+0.00%)
Dec 17, 2013 0.0024 0.0025 0.0021 0.0021 129,046 +0.00(+0.00%)
Dec 16, 2013 0.0021 0.0021 0.0021 0.0021 16,015 +0.00(+0.00%)
Dec 13, 2013 0.0029 0.0030 0.0021 0.0021 0 +0.00(+0.00%)
Dec 12, 2013 0.0021 0.0021 0.0021 0.0021 1,240 +0.00(+0.00%)
Dec 11, 2013 0.0021 0.0021 0.0021 0.0021 270 +0.00(+0.00%)
Dec 10, 2013 0.0029 0.0029 0.0021 0.0021 1,175 +0.00(+0.00%)
Dec 09, 2013 0.0029 0.0029 0.0021 0.0021 3,500 +0.00(+0.00%)
Dec 06, 2013 0.0021 0.0021 0.0021 0.0021 1,400 +0.00(+0.00%)
Dec 05, 2013 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Dec 02, 2013 0.0021 0.0021 0.0021 0 -0.00(-12.50%)
Nov 29, 2013 0.0025 0.0025 0.0024 0.0024 35,200 -0.00(-4.00%)
Nov 27, 2013 0.0025 0.0025 0.0025 0.0025 6,500 +0.00(+0.00%)
Nov 26, 2013 0.0030 0.0031 0.0025 0.0025 342,400 -0.00(-19.35%)
Nov 25, 2013 0.0025 0.0031 0.0025 0.0031 906,352 +0.00(+55.00%)
Nov 22, 2013 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+0.00%)
Nov 20, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 19, 2013 0.0020 0.0020 0.0020 0.0020 9,800 -0.00(-4.76%)
Nov 18, 2013 0.0020 0.0021 0.0020 0.0021 15,695 +0.00(+0.00%)
Nov 15, 2013 0.0021 0.0021 0.0021 0.0021 21,166 +0.00(+0.00%)
Nov 14, 2013 0.0021 0.0021 0.0021 0.0021 500 +0.00(+0.00%)
Nov 13, 2013 0.0021 0.0021 0.0021 0.0021 1,000 -0.00(-12.50%)
Nov 12, 2013 0.0024 0.0024 0.0024 0.0024 10,500 +0.00(+0.00%)
Nov 11, 2013 0.0024 0.0027 0.0024 0.0024 52,000 -0.00(-11.11%)
Nov 08, 2013 0.0021 0.0027 0.0020 0.0027 322,631 +0.00(+35.00%)
Nov 07, 2013 0.0022 0.0023 0.0020 0.0020 300,400 -0.00(-4.76%)
Nov 06, 2013 0.0021 0.0021 0.0021 0.0021 115,400 +0.00(+0.00%)
Nov 05, 2013 0.0021 0.0021 0.0021 0.0021 54,100 +0.00(+0.00%)
Nov 04, 2013 0.0021 0.0021 0.0021 0.0021 100 +0.00(+0.00%)
Nov 01, 2013 0.0024 0.0024 0.0021 0.0021 202,000 +0.00(+0.00%)
Oct 31, 2013 0.0021 0.0021 0.0021 0.0021 6,500 +0.00(+0.00%)
Oct 29, 2013 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 28, 2013 0.0021 0.0026 0.0021 0.0021 450,900 +0.00(+0.00%)
Oct 25, 2013 0.0022 0.0022 0.0021 0.0021 132,000 -0.00(-4.55%)
Oct 24, 2013 0.0025 0.0025 0.0022 0.0022 204,250 -0.00(-12.00%)
Oct 23, 2013 0.0030 0.0030 0.0025 0.0025 11,500 -0.00(-16.67%)
Oct 22, 2013 0.0025 0.0030 0.0025 0.0030 136,000 +0.00(+20.00%)
Oct 18, 2013 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Oct 17, 2013 0.0026 0.0026 0.0026 0.0026 31,680 +0.00(+0.00%)
Oct 16, 2013 0.0026 0.0026 0.0026 0.0026 100 +0.00(+0.00%)
Oct 14, 2013 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 11, 2013 0.0026 0.0026 0.0026 0.0026 1,000 +0.00(+0.00%)
Oct 10, 2013 0.0026 0.0026 0.0026 0.0026 4,500 +0.00(+4.00%)
Oct 09, 2013 0.0026 0.0026 0.0025 0.0025 11,900 -0.00(-3.85%)
Oct 07, 2013 0.0026 0.0026 0.0026 0 -0.00(-18.75%)
Oct 04, 2013 0.0031 0.0032 0.0031 0.0032 100,160 +0.00(+0.00%)
Oct 03, 2013 0.0032 0.0032 0.0032 0.0032 61,000 +0.00(+3.23%)
Oct 02, 2013 0.0031 0.0031 0.0031 0.0031 100 +0.00(+0.00%)
Oct 01, 2013 0.0031 0.0031 0.0031 0.0031 200 +0.00(+0.00%)
Sep 30, 2013 0.0032 0.0032 0.0031 0.0031 10,475 -0.00(-18.42%)
Sep 27, 2013 0.0025 0.0038 0.0025 0.0038 160,000 +0.00(+80.95%)
Sep 26, 2013 0.0024 0.0025 0.0021 0.0021 144,700 -0.00(-12.50%)
Sep 25, 2013 0.0024 0.0024 0.0024 0.0024 80,000 +0.00(+14.29%)
Sep 24, 2013 0.0021 0.0021 0.0021 0.0021 2,100 +0.00(+0.00%)
Sep 23, 2013 0.0025 0.0025 0.0021 0.0021 4,366 +0.00(+0.00%)
Sep 19, 2013 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Sep 18, 2013 0.0026 0.0026 0.0026 0.0026 50,000 +0.00(+30.00%)
Sep 17, 2013 0.0020 0.0020 0.0020 0.0020 300 +0.00(+0.00%)
Sep 16, 2013 0.0017 0.0020 0.0015 0.0020 748,000 +0.00(+17.65%)
Sep 13, 2013 0.0017 0.0017 0.0017 0.0017 55,436 +0.00(+0.00%)
Sep 12, 2013 0.0020 0.0027 0.0017 0.0017 241,716 -0.00(-15.00%)
Sep 10, 2013 0.0020 0.0020 0.0020 0 -0.00(-23.08%)
Sep 05, 2013 0.0026 0.0026 0.0026 0 -0.00(-18.75%)
Aug 30, 2013 0.0032 0.0032 0.0032 0 -0.00(-11.11%)
Aug 29, 2013 0.0034 0.0036 0.0033 0.0036 46,500 +0.00(+5.88%)
Aug 28, 2013 0.0034 0.0034 0.0034 0.0034 840 -0.00(-10.53%)
Aug 27, 2013 0.0034 0.0038 0.0034 0.0038 40,400 +0.00(+5.56%)
Aug 23, 2013 0.0036 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Aug 22, 2013 0.0034 0.0034 0.0034 0.0034 200 -0.00(-5.56%)
Aug 21, 2013 0.0036 0.0036 0.0036 0.0036 6,000 +0.00(+0.00%)
Aug 19, 2013 0.0036 0.0036 0.0036 0 -0.00(-12.20%)
Aug 15, 2013 0.0041 0.0041 0.0041 0 +0.00(+24.24%)
Aug 14, 2013 0.0033 0.0033 0.0033 0.0033 1,000 +0.00(+0.00%)
Aug 13, 2013 0.0035 0.0035 0.0033 0.0033 10,390 -0.00(-8.33%)
Aug 12, 2013 0.0033 0.0036 0.0033 0.0036 215,198 +0.00(+0.00%)
Aug 09, 2013 0.0026 0.0037 0.0026 0.0036 977,171 +0.00(+44.00%)
Aug 08, 2013 0.0025 0.0025 0.0025 0.0025 4,400 +0.00(+0.00%)
Aug 02, 2013 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 01, 2013 0.0025 0.0025 0.0025 0.0025 334,150 -0.00(-10.71%)
Jul 31, 2013 0.0028 0.0028 0.0028 0.0028 100 +0.00(+0.00%)
Jul 29, 2013 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 26, 2013 0.0028 0.0028 0.0028 0.0028 2,089 +0.00(+0.00%)
Jul 25, 2013 0.0028 0.0028 0.0028 0.0028 18,519 +0.00(+0.00%)
Jul 24, 2013 0.0028 0.0028 0.0028 0.0028 5,345 +0.00(+0.00%)
Jul 23, 2013 0.0028 0.0028 0.0028 0.0028 2,400 +0.00(+0.00%)
Jul 22, 2013 0.0028 0.0028 0.0028 0.0028 3,600 +0.00(+0.00%)
Jul 17, 2013 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 16, 2013 0.0025 0.0028 0.0025 0.0028 1,300 +0.00(+0.00%)
Jul 15, 2013 0.0028 0.0028 0.0028 0.0028 19,166 +0.00(+0.00%)
Jul 12, 2013 0.0028 0.0028 0.0028 0.0028 500 +0.00(+0.00%)
Jul 11, 2013 0.0025 0.0028 0.0025 0.0028 4,000 +0.00(+0.00%)
Jul 10, 2013 0.0028 0.0028 0.0028 0.0028 139,000 +0.00(+12.00%)
Jul 09, 2013 0.0025 0.0025 0.0025 0.0025 300 -0.00(-10.71%)
Jul 08, 2013 0.0028 0.0028 0.0028 0.0028 5,620 -0.00(-6.67%)
Jul 01, 2013 0.0030 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Jun 28, 2013 0.0028 0.0028 0.0028 0.0028 250 +0.00(+0.00%)
Jun 24, 2013 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
Jun 19, 2013 0.0029 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 14, 2013 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 12, 2013 0.0029 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 11, 2013 0.0034 0.0034 0.0029 0.0029 120,200 -0.00(-14.71%)
Jun 07, 2013 0.0034 0.0034 0.0034 0 +0.00(+21.43%)
Jun 06, 2013 0.0028 0.0028 0.0028 0.0028 9,300 +0.00(+0.00%)
Jun 05, 2013 0.0028 0.0028 0.0028 0.0028 1,500 +0.00(+0.00%)
Jun 04, 2013 0.0028 0.0028 0.0028 0.0028 3,300 +0.00(+0.00%)
Jun 03, 2013 0.0028 0.0028 0.0028 0.0028 800 -0.00(-6.67%)
May 30, 2013 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 28, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 24, 2013 0.0034 0.0034 0.0030 0.0030 241,100 +0.00(+0.00%)
May 23, 2013 0.0030 0.0030 0.0030 0.0030 1,100 +0.00(+0.00%)
May 22, 2013 0.0030 0.0030 0.0030 0.0030 14,000 -0.00(-14.29%)
May 21, 2013 0.0030 0.0035 0.0030 0.0035 150,000 +0.00(+16.67%)
May 20, 2013 0.0020 0.0030 0.0020 0.0030 20,200 +0.00(+50.00%)
May 17, 2013 0.0020 0.0020 0.0020 0.0020 100 +0.00(+0.00%)
May 16, 2013 0.0020 0.0020 0.0020 0.0020 22,000 +0.00(+0.00%)
May 14, 2013 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 13, 2013 0.0020 0.0024 0.0020 0.0020 46,125 +0.00(+17.65%)
May 07, 2013 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
May 06, 2013 0.0020 0.0020 0.0020 0.0020 5,000 +0.00(+0.00%)
May 03, 2013 0.0020 0.0020 0.0020 0.0020 2,600 +0.00(+0.00%)
May 02, 2013 0.0020 0.0020 0.0020 0.0020 1,000 +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.