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 29, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 27, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 22, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 21, 2016 0.0009 0.0009 0.0009 0.0009 200 +0.00(+0.00%)
Apr 20, 2016 0.0009 0.0009 0.0009 0.0009 1,500 +0.00(+0.00%)
Apr 18, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 15, 2016 0.0009 0.0009 0.0009 0.0009 2,400 +0.00(+0.00%)
Apr 11, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 08, 2016 0.0009 0.0009 0.0009 0.0009 360,000 +0.00(+0.00%)
Apr 07, 2016 0.0010 0.0010 0.0009 0.0009 2,562 +0.00(+0.00%)
Apr 06, 2016 0.0009 0.0009 0.0009 0.0009 20,100 +0.00(+0.00%)
Apr 05, 2016 0.0009 0.0009 0.0009 0.0009 300 +0.00(+0.00%)
Apr 04, 2016 0.0009 0.0009 0.0009 0.0009 2,414 -0.00(-18.18%)
Apr 01, 2016 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+22.22%)
Mar 30, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Mar 29, 2016 0.0010 0.0010 0.0010 0.0010 700 -0.00(-9.09%)
Mar 28, 2016 0.0011 0.0011 0.0011 0.0011 40,000 +0.00(+0.00%)
Mar 24, 2016 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Mar 23, 2016 0.0008 0.0008 0.0008 0.0008 17,830 +0.00(+0.00%)
Mar 21, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 15, 2016 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Mar 14, 2016 0.0009 0.0009 0.0009 0.0009 1,221,800 +0.00(+0.00%)
Mar 11, 2016 0.0014 0.0014 0.0009 0.0009 1,624,200 -0.00(-40.00%)
Mar 10, 2016 0.0017 0.0018 0.0015 0.0015 245,078 -0.00(-6.25%)
Mar 09, 2016 0.0010 0.0036 0.0010 0.0016 4,226,630 +0.00(+45.45%)
Mar 08, 2016 0.0009 0.0011 0.0009 0.0011 1,005,406 +0.00(+22.22%)
Mar 07, 2016 0.0009 0.0009 0.0009 0.0009 29,150 +0.00(+0.00%)
Mar 04, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 03, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Mar 02, 2016 0.0009 0.0010 0.0009 0.0010 400,626 +0.00(+11.11%)
Feb 29, 2016 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Feb 26, 2016 0.0008 0.0008 0.0008 0.0008 105,000 -0.00(-27.27%)
Feb 25, 2016 0.0012 0.0012 0.0010 0.0011 350,715 -0.00(-15.38%)
Feb 22, 2016 0.0013 0.0013 0.0013 0 +0.00(+2.44%)
Feb 19, 2016 0.0013 0.0013 0.0013 0.0013 2,000 +0.00(+4.02%)
Feb 18, 2016 0.0012 0.0012 0.0012 0.0012 510,000 +0.00(+1.67%)
Feb 17, 2016 0.0012 0.0012 0.0012 0.0012 200 -0.00(-5.44%)
Feb 16, 2016 0.0011 0.0013 0.0011 0.0013 8,400 +0.00(+15.36%)
Feb 11, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 10, 2016 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Feb 04, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 01, 2016 0.0011 0.0011 0.0011 0 -0.00(-7.72%)
Jan 29, 2016 0.0012 0.0012 0.0012 0.0012 200 +0.00(+8.36%)
Jan 28, 2016 0.0011 0.0011 0.0011 0.0011 100 +0.00(+0.00%)
Jan 27, 2016 0.0011 0.0011 0.0011 0.0011 100 +0.00(+0.00%)
Jan 26, 2016 0.0011 0.0011 0.0011 0.0011 1,700 +0.00(+0.00%)
Jan 25, 2016 0.0011 0.0011 0.0011 0.0011 200,150 +0.00(+0.00%)
Jan 22, 2016 0.0011 0.0011 0.0011 0.0011 156 +0.00(+0.00%)
Jan 15, 2016 0.0011 0.0011 0.0011 0 -0.00(-21.43%)
Jan 13, 2016 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Jan 12, 2016 0.0015 0.0015 0.0015 0.0015 90,020 -0.00(-16.67%)
Jan 08, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jan 07, 2016 0.0018 0.0018 0.0018 0.0018 1,000 +0.00(+0.00%)
Jan 06, 2016 0.0016 0.0018 0.0015 0.0018 852,416 -0.00(-5.26%)
Jan 05, 2016 0.0019 0.0019 0.0019 0.0019 100,000 +0.00(+0.00%)
Jan 04, 2016 0.0019 0.0019 0.0019 0.0019 12,373 +0.00(+26.67%)
Dec 31, 2015 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
Dec 30, 2015 0.0020 0.0022 0.0015 0.0019 230,350 +0.00(+4.40%)
Dec 29, 2015 0.0014 0.0019 0.0013 0.0018 349,700 +0.00(+51.67%)
Dec 28, 2015 0.0014 0.0014 0.0012 0.0012 136,000 +0.00(+9.09%)
Dec 23, 2015 0.0011 0.0011 0.0011 0 -0.00(-21.43%)
Dec 22, 2015 0.0021 0.0026 0.0013 0.0014 3,636,994 -0.00(-30.00%)
Dec 21, 2015 0.0013 0.0037 0.0012 0.0020 12,531,472 +0.00(+66.67%)
Dec 18, 2015 0.0012 0.0012 0.0012 0.0012 8,000 +0.00(+0.00%)
Dec 17, 2015 0.0012 0.0012 0.0012 0.0012 5,000 +0.00(+0.00%)
Dec 16, 2015 0.0012 0.0012 0.0012 0.0012 37,900 +0.00(+0.00%)
Dec 15, 2015 0.0012 0.0012 0.0012 0.0012 350 +0.00(+0.00%)
Dec 11, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 10, 2015 0.0012 0.0012 0.0012 0.0012 200 +0.00(+0.00%)
Dec 09, 2015 0.0012 0.0012 0.0012 0.0012 6,400 +0.00(+0.00%)
Dec 08, 2015 0.0012 0.0012 0.0012 0.0012 500 +0.00(+0.00%)
Dec 04, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 03, 2015 0.0012 0.0012 0.0012 0.0012 200 +0.00(+0.00%)
Dec 02, 2015 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+0.00%)
Dec 01, 2015 0.0013 0.0013 0.0012 0.0012 2,000 -0.00(-7.69%)
Nov 30, 2015 0.0013 0.0013 0.0013 0.0013 200 +0.00(+4.00%)
Nov 25, 2015 0.0013 0.0013 0.0013 0 +0.00(+4.17%)
Nov 24, 2015 0.0012 0.0012 0.0012 0.0012 100 -0.00(-4.00%)
Nov 20, 2015 0.0013 0.0013 0.0013 0.0013 5,000 +0.00(+4.17%)
Nov 19, 2015 0.0013 0.0013 0.0012 0.0012 9,219 -0.00(-7.69%)
Nov 17, 2015 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Nov 16, 2015 0.0012 0.0012 0.0012 0.0012 8,475 -0.00(-7.69%)
Nov 13, 2015 0.0013 0.0013 0.0013 0.0013 240 +0.00(+8.33%)
Nov 12, 2015 0.0012 0.0012 0.0012 0.0012 600 +0.00(+0.00%)
Nov 09, 2015 0.0012 0.0012 0.0012 88 +0.00(+0.00%)
Nov 05, 2015 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Nov 04, 2015 0.0013 0.0013 0.0013 0.0013 15,000 +0.00(+4.00%)
Oct 28, 2015 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 27, 2015 0.0013 0.0013 0.0013 0.0013 150 -0.00(-3.85%)
Oct 19, 2015 0.0013 0.0013 0.0013 40 +0.00(+0.00%)
Oct 15, 2015 0.0013 0.0013 0.0013 83 +0.00(+0.00%)
Oct 14, 2015 0.0012 0.0013 0.0012 0.0013 110,000 +0.00(+8.33%)
Oct 12, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 09, 2015 0.0012 0.0012 0.0012 0.0012 50,500 +0.00(+9.09%)
Oct 02, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Oct 01, 2015 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Sep 30, 2015 0.0011 0.0011 0.0011 0.0011 200 +0.00(+0.00%)
Sep 29, 2015 0.0011 0.0011 0.0011 0.0011 1,023 +0.00(+0.00%)
Sep 28, 2015 0.0011 0.0011 0.0011 0.0011 1,600 +0.00(+0.00%)
Sep 25, 2015 0.0011 0.0011 0.0011 0.0011 6,000 +0.00(+0.00%)
Sep 22, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 21, 2015 0.0011 0.0011 0.0011 0.0011 14,645 +0.00(+0.00%)
Sep 18, 2015 0.0011 0.0011 0.0011 0.0011 9,636 +0.00(+0.00%)
Sep 17, 2015 0.0011 0.0011 0.0011 0.0011 325 +0.00(+0.00%)
Sep 16, 2015 0.0011 0.0011 0.0011 0.0011 45,100 -0.00(-8.33%)
Sep 10, 2015 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Sep 09, 2015 0.0011 0.0011 0.0011 0.0011 51,000 +0.00(+10.00%)
Sep 08, 2015 0.0010 0.0010 0.0010 0.0010 100 +0.00(+0.00%)
Sep 01, 2015 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Aug 31, 2015 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+0.00%)
Aug 28, 2015 0.0009 0.0009 0.0009 0.0009 100 +0.00(+0.00%)
Aug 26, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Aug 25, 2015 0.0012 0.0012 0.0010 0.0010 32,000 -0.00(-16.67%)
Aug 24, 2015 0.0012 0.0012 0.0012 0.0012 200 -0.00(-7.69%)
Aug 19, 2015 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Aug 18, 2015 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Aug 17, 2015 0.0012 0.0012 0.0012 0.0012 100 +0.00(+0.00%)
Aug 13, 2015 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Aug 12, 2015 0.0013 0.0013 0.0013 0.0013 300 +0.00(+8.33%)
Aug 11, 2015 0.0012 0.0012 0.0012 0.0012 5,000 -0.00(-7.69%)
Aug 10, 2015 0.0012 0.0013 0.0012 0.0013 2,710 +0.00(+8.33%)
Aug 07, 2015 0.0012 0.0012 0.0012 0.0012 975 +0.00(+0.00%)
Aug 06, 2015 0.0012 0.0013 0.0012 0.0012 86,250 +0.00(+0.00%)
Aug 05, 2015 0.0012 0.0012 0.0012 0.0012 76,505 +0.00(+0.00%)
Aug 04, 2015 0.0012 0.0012 0.0012 0.0012 37,000 -0.00(-7.69%)
Aug 03, 2015 0.0012 0.0013 0.0012 0.0013 100,728 +0.00(+8.33%)
Jul 31, 2015 0.0013 0.0013 0.0012 0.0012 122,000 -0.00(-7.69%)
Jul 30, 2015 0.0012 0.0013 0.0012 0.0013 720,000 +0.00(+8.33%)
Jul 29, 2015 0.0011 0.0012 0.0011 0.0012 309,600 +0.00(+9.09%)
Jul 28, 2015 0.0011 0.0011 0.0011 0.0011 500 +0.00(+10.00%)
Jul 27, 2015 0.0010 0.0010 0.0010 0.0010 2,060 +0.00(+0.00%)
Jul 22, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 20, 2015 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jul 17, 2015 0.0010 0.0011 0.0010 0.0011 513,100 +0.00(+0.00%)
Jul 16, 2015 0.0010 0.0011 0.0010 0.0011 200,000 +0.00(+10.00%)
Jul 14, 2015 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jul 13, 2015 0.0010 0.0011 0.0008 0.0011 317,925 +0.00(+0.00%)
Jul 10, 2015 0.0010 0.0011 0.0010 0.0011 484,300 +0.00(+10.00%)
Jul 09, 2015 0.0010 0.0010 0.0010 0.0010 850 +0.00(+0.00%)
Jul 08, 2015 0.0011 0.0011 0.0010 0.0010 536,716 -0.00(-28.57%)
Jul 02, 2015 0.0014 0.0014 0.0014 49 +0.00(+27.27%)
Jun 26, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 25, 2015 0.0011 0.0011 0.0011 0.0011 20,500 -0.00(-15.38%)
Jun 22, 2015 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Jun 19, 2015 0.0011 0.0012 0.0011 0.0012 725,543 +0.00(+7.14%)
Jun 18, 2015 0.0011 0.0011 0.0011 0.0011 850 +0.00(+0.00%)
Jun 17, 2015 0.0011 0.0011 0.0011 0.0011 2,600 +0.00(+1.82%)
Jun 16, 2015 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Jun 15, 2015 0.0011 0.0011 0.0011 0.0011 900 +0.00(+0.00%)
Jun 12, 2015 0.0011 0.0011 0.0011 0.0011 5,400 +0.00(+0.00%)
Jun 11, 2015 0.0011 0.0011 0.0011 0.0011 29,350 +0.00(+0.00%)
Jun 10, 2015 0.0011 0.0011 0.0011 0.0011 57,325 -0.00(-15.38%)
Jun 09, 2015 0.0013 0.0013 0.0013 0.0013 125,000 +0.00(+18.18%)
Jun 08, 2015 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Jun 05, 2015 0.0011 0.0013 0.0011 0.0011 125,600 +0.00(+0.00%)
Jun 04, 2015 0.0011 0.0011 0.0011 0.0011 800 +0.00(+0.00%)
Jun 03, 2015 0.0011 0.0011 0.0011 0.0011 1,500 +0.00(+0.00%)
Jun 02, 2015 0.0011 0.0011 0.0011 0.0011 3,200 +0.00(+0.00%)
Jun 01, 2015 0.0011 0.0011 0.0011 0.0011 1,080 +0.00(+0.00%)
May 29, 2015 0.0012 0.0014 0.0011 0.0011 660,400 -0.00(-8.33%)
May 26, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
May 22, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
May 21, 2015 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
May 20, 2015 0.0014 0.0014 0.0012 0.0012 8,000 -0.00(-7.69%)
May 19, 2015 0.0013 0.0013 0.0013 0.0013 225,000 +0.00(+8.33%)
May 13, 2015 0.0012 0.0012 0.0012 0 -0.00(-4.00%)
May 12, 2015 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+13.64%)
May 11, 2015 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
May 06, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 05, 2015 0.0011 0.0011 0.0011 0.0011 400 +0.00(+0.00%)
May 04, 2015 0.0011 0.0011 0.0011 0.0011 20,283 +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.