Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Theglobe.com Inc (OP: TGLO )

0.1600 +0.0150 (+10.34%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 24, 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, 2012 0.0018 0.0018 0.0018 0.0018 5,000 +0.00(+0.00%)
Apr 27, 2012 0.0018 0.0018 0.0018 0.0018 3,555 +0.00(+0.00%)
Apr 26, 2012 0.0018 0.0018 0.0018 0.0018 4,150 +0.00(+0.00%)
Apr 25, 2012 0.0018 0.0018 0.0018 0.0018 4,200 +0.00(+0.00%)
Apr 24, 2012 0.0018 0.0018 0.0018 0.0018 1,150 +0.00(+5.88%)
Apr 20, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 19, 2012 0.0017 0.0017 0.0017 0.0017 12,600 +0.00(+0.00%)
Apr 18, 2012 0.0017 0.0017 0.0017 0.0017 11,100 +0.00(+0.00%)
Apr 12, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 10, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 09, 2012 0.0015 0.0022 0.0015 0.0017 135,736 -0.00(-19.05%)
Apr 04, 2012 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Apr 03, 2012 0.0022 0.0022 0.0022 0.0022 5,100 +0.00(+0.00%)
Apr 02, 2012 0.0022 0.0022 0.0022 0.0022 1,000 +0.00(+10.00%)
Mar 29, 2012 0.0020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Mar 28, 2012 0.0021 0.0021 0.0021 0.0021 400 +0.00(+5.00%)
Mar 26, 2012 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 23, 2012 0.0020 0.0020 0.0020 0.0020 5,000 +0.00(+0.00%)
Mar 21, 2012 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 19, 2012 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Mar 16, 2012 0.0025 0.0025 0.0025 0.0025 115,000 +0.00(+25.00%)
Mar 15, 2012 0.0021 0.0021 0.0020 0.0020 492,707 -0.00(-4.76%)
Mar 14, 2012 0.0021 0.0021 0.0021 0.0021 21,300 +0.00(+0.00%)
Mar 13, 2012 0.0021 0.0021 0.0021 0.0021 100 +0.00(+0.00%)
Mar 12, 2012 0.0021 0.0021 0.0021 0.0021 200 +0.00(+0.00%)
Mar 09, 2012 0.0021 0.0021 0.0021 0.0021 260 +0.00(+0.00%)
Mar 08, 2012 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Mar 06, 2012 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Mar 05, 2012 0.0020 0.0020 0.0019 0.0020 7,000 +0.00(+5.26%)
Mar 02, 2012 0.0019 0.0019 0.0019 0.0019 346,270 +0.00(+0.00%)
Mar 01, 2012 0.0019 0.0019 0.0019 0.0019 51,439 +0.00(+0.00%)
Feb 29, 2012 0.0019 0.0019 0.0019 0.0019 1,210 -0.00(-24.00%)
Feb 28, 2012 0.0025 0.0039 0.0025 0.0025 1,218,790 +0.00(+0.00%)
Feb 27, 2012 0.0024 0.0040 0.0018 0.0025 1,333,577 +0.00(+4.17%)
Feb 24, 2012 0.0012 0.0024 0.0012 0.0024 915,783 +0.00(+100.00%)
Feb 23, 2012 0.0007 0.0012 0.0007 0.0012 100,280 +0.00(+71.43%)
Feb 22, 2012 0.0007 0.0007 0.0007 0.0007 22,000 +0.00(+0.00%)
Feb 21, 2012 0.0007 0.0007 0.0007 0.0007 10,320 +0.00(+0.00%)
Feb 17, 2012 0.0007 0.0007 0.0007 0.0007 67,950 +0.00(+0.00%)
Feb 16, 2012 0.0007 0.0007 0.0007 0.0007 688 +0.00(+0.00%)
Feb 15, 2012 0.0012 0.0012 0.0007 0.0007 10,350 +0.00(+0.00%)
Feb 14, 2012 0.0007 0.0007 0.0007 0.0007 1,998 +0.00(+0.00%)
Feb 13, 2012 0.0007 0.0007 0.0007 0.0007 2,315 +0.00(+0.00%)
Feb 10, 2012 0.0007 0.0007 0.0007 0.0007 100 -0.00(-12.50%)
Feb 09, 2012 0.0008 0.0008 0.0008 0.0008 100 +0.00(+14.29%)
Feb 07, 2012 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 06, 2012 0.0009 0.0009 0.0007 0.0007 42,266 -0.00(-30.00%)
Feb 03, 2012 0.0010 0.0010 0.0010 0.0010 40,000 +0.00(+11.11%)
Feb 02, 2012 0.0007 0.0009 0.0006 0.0009 617,200 +0.00(+28.57%)
Feb 01, 2012 0.0007 0.0007 0.0007 0.0007 50,000 -0.00(-30.00%)
Jan 31, 2012 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+25.00%)
Jan 30, 2012 0.0008 0.0008 0.0008 0.0008 100 +0.00(+0.00%)
Jan 26, 2012 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 25, 2012 0.0008 0.0008 0.0008 0.0008 100 +0.00(+0.00%)
Jan 24, 2012 0.0008 0.0008 0.0008 0.0008 560 -0.00(-38.46%)
Jan 23, 2012 0.0007 0.0013 0.0007 0.0013 135,200 +0.00(+85.71%)
Jan 20, 2012 0.0007 0.0007 0.0007 0.0007 150 +0.00(+0.00%)
Jan 18, 2012 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 17, 2012 0.0010 0.0010 0.0007 0.0007 18,608 -0.00(-41.67%)
Jan 13, 2012 0.0007 0.0012 0.0007 0.0012 203,000 +0.00(+71.43%)
Jan 12, 2012 0.0007 0.0007 0.0007 0.0007 500 -0.00(-41.67%)
Jan 10, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 09, 2012 0.0005 0.0012 0.0005 0.0012 35,550 +0.00(+0.00%)
Jan 06, 2012 0.0012 0.0012 0.0012 0.0012 200 +0.00(+9.09%)
Jan 03, 2012 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Dec 30, 2011 0.0007 0.0010 0.0005 0.0010 157,500 +0.00(+42.86%)
Dec 29, 2011 0.0007 0.0007 0.0007 0.0007 16,159 +0.00(+0.00%)
Dec 28, 2011 0.0007 0.0007 0.0007 0.0007 32,200 +0.00(+0.00%)
Dec 27, 2011 0.0007 0.0007 0.0007 0.0007 83,254 +0.00(+0.00%)
Dec 23, 2011 0.0007 0.0007 0.0007 0.0007 800 +0.00(+0.00%)
Dec 21, 2011 0.0010 0.0011 0.0006 0.0007 115,250 -0.00(-30.00%)
Dec 20, 2011 0.0010 0.0010 0.0010 0.0010 1,000 +0.00(+0.00%)
Dec 19, 2011 0.0010 0.0010 0.0010 0.0010 760 +0.00(+0.00%)
Dec 16, 2011 0.0010 0.0010 0.0010 0.0010 300 +0.00(+0.00%)
Dec 15, 2011 0.0010 0.0010 0.0010 0.0010 1,100 +0.00(+0.00%)
Dec 14, 2011 0.0009 0.0015 0.0009 0.0010 284,969 -0.00(-41.18%)
Dec 13, 2011 0.0010 0.0017 0.0010 0.0017 359,237 +0.00(+88.89%)
Dec 12, 2011 0.0011 0.0011 0.0009 0.0009 24,997 -0.00(-18.18%)
Dec 09, 2011 0.0011 0.0011 0.0011 0.0011 261,800 +0.00(+0.00%)
Dec 08, 2011 0.0011 0.0011 0.0011 0.0011 88,727 +0.00(+0.00%)
Dec 07, 2011 0.0011 0.0011 0.0011 0.0011 380 +0.00(+0.00%)
Dec 06, 2011 0.0011 0.0011 0.0011 0.0011 197,289 +0.00(+0.00%)
Dec 05, 2011 0.0011 0.0011 0.0011 0.0011 3,671 +0.00(+0.00%)
Dec 01, 2011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 30, 2011 0.0011 0.0011 0.0011 0.0011 273,000 +0.00(+0.00%)
Nov 28, 2011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 23, 2011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 21, 2011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 18, 2011 0.0011 0.0011 0.0011 0.0011 50,100 +0.00(+0.00%)
Nov 17, 2011 0.0011 0.0011 0.0011 0.0011 13,647 +0.00(+0.00%)
Nov 16, 2011 0.0011 0.0011 0.0011 0.0011 5,105 -0.00(-38.89%)
Nov 14, 2011 0.0018 0.0018 0.0018 0 +0.00(+80.00%)
Nov 11, 2011 0.0010 0.0010 0.0009 0.0010 50,950 +0.00(+0.00%)
Nov 09, 2011 0.0010 0.0010 0.0010 0 -0.00(-44.44%)
Nov 08, 2011 0.0009 0.0018 0.0009 0.0018 282,685 +0.00(+100.00%)
Nov 07, 2011 0.0009 0.0009 0.0009 0.0009 100 +0.00(+0.00%)
Nov 04, 2011 0.0009 0.0009 0.0009 0.0009 300 +0.00(+0.00%)
Nov 03, 2011 0.0009 0.0009 0.0009 0.0009 800 +0.00(+0.00%)
Oct 31, 2011 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 28, 2011 0.0009 0.0009 0.0009 0.0009 1,000 +0.00(+0.00%)
Oct 27, 2011 0.0009 0.0009 0.0009 0.0009 1,000 +0.00(+0.00%)
Oct 26, 2011 0.0009 0.0009 0.0009 0.0009 400 +0.00(+0.00%)
Oct 25, 2011 0.0009 0.0009 0.0009 0.0009 1,682 +0.00(+0.00%)
Oct 24, 2011 0.0009 0.0009 0.0009 0.0009 2,100 +0.00(+0.00%)
Oct 20, 2011 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 19, 2011 0.0009 0.0009 0.0009 0.0009 1,150 +0.00(+0.00%)
Oct 18, 2011 0.0009 0.0009 0.0009 0.0009 850 +0.00(+0.00%)
Oct 17, 2011 0.0009 0.0009 0.0009 0.0009 250 +0.00(+0.00%)
Oct 14, 2011 0.0008 0.0009 0.0008 0.0009 3,100 +0.00(+12.50%)
Oct 11, 2011 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 10, 2011 0.0008 0.0008 0.0008 0.0008 5,115 -0.00(-55.56%)
Oct 07, 2011 0.0005 0.0018 0.0005 0.0018 259,800 +0.00(+260.00%)
Oct 06, 2011 0.0005 0.0005 0.0005 0.0005 300 +0.00(+0.00%)
Oct 05, 2011 0.0005 0.0005 0.0005 0.0005 1,300 +0.00(+0.00%)
Oct 03, 2011 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 30, 2011 0.0006 0.0007 0.0004 0.0005 507,066 -0.00(-16.67%)
Sep 29, 2011 0.0005 0.0006 0.0005 0.0006 400,000 +0.00(+100.00%)
Sep 28, 2011 0.0003 0.0003 0.0003 0.0003 1,200 -0.00(-62.50%)
Sep 27, 2011 0.0015 0.0015 0.0003 0.0008 4,385,000 -0.00(-46.67%)
Sep 23, 2011 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 21, 2011 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 20, 2011 0.0015 0.0015 0.0015 0.0015 300 +0.00(+0.00%)
Sep 19, 2011 0.0015 0.0015 0.0015 0.0015 1,041 +0.00(+0.00%)
Sep 16, 2011 0.0015 0.0015 0.0015 0.0015 18,541 +0.00(+0.00%)
Sep 15, 2011 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Sep 14, 2011 0.0015 0.0015 0.0015 0.0015 4,900 +0.00(+0.00%)
Sep 12, 2011 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 09, 2011 0.0015 0.0015 0.0015 0.0015 600 +0.00(+0.00%)
Sep 08, 2011 0.0015 0.0015 0.0015 0.0015 19,341 +0.00(+0.00%)
Sep 01, 2011 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 31, 2011 0.0015 0.0015 0.0015 0.0015 1,200 +0.00(+0.00%)
Aug 30, 2011 0.0015 0.0015 0.0015 0.0015 225 +0.00(+0.00%)
Aug 26, 2011 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 25, 2011 0.0015 0.0015 0.0015 0.0015 2,000 +0.00(+0.00%)
Aug 24, 2011 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Aug 22, 2011 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 19, 2011 0.0015 0.0015 0.0015 0.0015 600 +0.00(+0.00%)
Aug 18, 2011 0.0015 0.0015 0.0015 0.0015 1,250 +0.00(+0.00%)
Aug 17, 2011 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+0.00%)
Aug 15, 2011 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 12, 2011 0.0015 0.0015 0.0015 0.0015 425 +0.00(+15.38%)
Aug 11, 2011 0.0013 0.0013 0.0013 0.0013 30,000 +0.00(+0.00%)
Aug 09, 2011 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Aug 05, 2011 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Aug 02, 2011 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 29, 2011 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 28, 2011 0.0013 0.0013 0.0013 0.0013 5,000 +0.00(+0.00%)
Jul 25, 2011 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 19, 2011 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 18, 2011 0.0013 0.0013 0.0013 0.0013 100 +0.00(+0.00%)
Jul 15, 2011 0.0013 0.0013 0.0013 0.0013 7,100 +0.00(+0.00%)
Jul 14, 2011 0.0013 0.0013 0.0013 0.0013 2,000 +0.00(+0.00%)
Jul 11, 2011 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 08, 2011 0.0013 0.0013 0.0013 0.0013 1,000 +0.00(+0.00%)
Jul 07, 2011 0.0013 0.0013 0.0013 0.0013 20,000 +0.00(+0.00%)
Jul 06, 2011 0.0013 0.0013 0.0013 0.0013 120 +0.00(+0.00%)
Jul 05, 2011 0.0013 0.0013 0.0013 0.0013 1,200 -0.00(-35.00%)
Jul 01, 2011 0.0013 0.0020 0.0013 0.0020 37,500 +0.00(+53.85%)
Jun 30, 2011 0.0013 0.0013 0.0013 0.0013 326 +0.00(+0.00%)
Jun 29, 2011 0.0013 0.0013 0.0013 0.0013 700 -0.00(-51.85%)
Jun 28, 2011 0.0012 0.0027 0.0012 0.0027 10,900 +0.00(+125.00%)
Jun 27, 2011 0.0012 0.0012 0.0012 0.0012 27,095 +0.00(+9.09%)
Jun 24, 2011 0.0011 0.0011 0.0011 0.0011 48,000 +0.00(+0.00%)
Jun 23, 2011 0.0011 0.0011 0.0011 0.0011 17,095 +0.00(+10.00%)
Jun 21, 2011 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 20, 2011 0.0010 0.0010 0.0010 0.0010 1,100 +0.00(+0.00%)
Jun 15, 2011 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Jun 10, 2011 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 09, 2011 0.0013 0.0013 0.0013 0.0013 600 +0.00(+0.00%)
Jun 08, 2011 0.0013 0.0013 0.0013 0.0013 8,650 +0.00(+0.00%)
Jun 07, 2011 0.0013 0.0013 0.0013 0.0013 1,953 -0.00(-35.00%)
Jun 03, 2011 0.0020 0.0020 0.0020 0 -0.00(-23.08%)
May 24, 2011 0.0026 0.0026 0.0026 0.0026 12,500 -0.00(-27.78%)
May 23, 2011 0.0031 0.0036 0.0031 0.0036 50,000 +0.00(+2.86%)
May 20, 2011 0.0030 0.0050 0.0030 0.0035 1,345,000 +0.00(+75.00%)
May 18, 2011 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
May 17, 2011 0.0020 0.0025 0.0020 0.0025 27,120 +0.00(+25.00%)
May 16, 2011 0.0020 0.0020 0.0020 0.0020 120 +0.00(+0.00%)
May 13, 2011 0.0020 0.0020 0.0020 0.0020 1,095 +0.00(+0.00%)
May 12, 2011 0.0020 0.0020 0.0020 0.0020 4,000 +0.00(+0.00%)
May 11, 2011 0.0020 0.0020 0.0020 0.0020 28,500 +0.00(+0.00%)
May 09, 2011 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 06, 2011 0.0024 0.0024 0.0020 0.0020 131,098 -0.00(-16.67%)
May 04, 2011 0.0024 0.0024 0.0024 0 +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.