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 )

0.1400 +0.0020 (+1.45%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 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, 2015 0.0012 0.0012 0.0012 0.0012 3,000 +0.00(+9.09%)
Apr 28, 2015 0.0011 0.0011 0.0011 25 +0.00(+0.00%)
Apr 27, 2015 0.0011 0.0012 0.0011 0.0011 9,296 +0.00(+0.00%)
Apr 24, 2015 0.0011 0.0011 0.0011 0.0011 385 +0.00(+0.00%)
Apr 23, 2015 0.0012 0.0012 0.0011 0.0011 240,000 -0.00(-8.33%)
Apr 22, 2015 0.0014 0.0014 0.0012 0.0012 209,200 -0.00(-14.29%)
Apr 21, 2015 0.0013 0.0014 0.0013 0.0014 62,300 +0.00(+0.00%)
Apr 20, 2015 0.0014 0.0014 0.0014 0.0014 11,000 +0.00(+0.00%)
Apr 17, 2015 0.0014 0.0014 0.0014 0.0014 50,800 +0.00(+0.00%)
Apr 15, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Apr 14, 2015 0.0014 0.0014 0.0014 0.0014 6,500 +0.00(+0.00%)
Apr 09, 2015 0.0014 0.0014 0.0014 20 +0.00(+0.00%)
Apr 08, 2015 0.0014 0.0014 0.0014 0.0014 550 +0.00(+0.00%)
Apr 06, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Apr 02, 2015 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Apr 01, 2015 0.0014 0.0015 0.0014 0.0015 153,839 +0.00(+7.14%)
Mar 30, 2015 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Mar 27, 2015 0.0014 0.0015 0.0014 0.0015 278,638 +0.00(+7.14%)
Mar 26, 2015 0.0014 0.0014 0.0014 0.0014 300,000 +0.00(+7.69%)
Mar 25, 2015 0.0014 0.0014 0.0013 0.0013 254,087 +0.00(+0.00%)
Mar 24, 2015 0.0013 0.0013 0.0013 0.0013 440 +0.00(+0.00%)
Mar 23, 2015 0.0013 0.0014 0.0013 0.0013 162,700 +0.00(+0.00%)
Mar 20, 2015 0.0011 0.0013 0.0011 0.0013 88,275 +0.00(+0.00%)
Mar 18, 2015 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 17, 2015 0.0013 0.0013 0.0013 0.0013 57,000 +0.00(+0.00%)
Mar 16, 2015 0.0014 0.0014 0.0013 0.0013 601,000 -0.00(-7.14%)
Mar 13, 2015 0.0014 0.0014 0.0014 0.0014 13,431 -0.00(-17.65%)
Mar 12, 2015 0.0017 0.0017 0.0017 0.0017 10,068 +0.00(+21.43%)
Mar 11, 2015 0.0014 0.0014 0.0014 0.0014 347,660 +0.00(+0.00%)
Mar 10, 2015 0.0014 0.0014 0.0014 0.0014 2,400 +0.00(+0.00%)
Mar 09, 2015 0.0016 0.0017 0.0014 0.0014 1,190,200 +0.00(+0.00%)
Mar 06, 2015 0.0014 0.0014 0.0014 0.0014 400 +0.00(+0.00%)
Mar 05, 2015 0.0014 0.0014 0.0014 0.0014 61,000 +0.00(+0.00%)
Mar 04, 2015 0.0014 0.0014 0.0014 0.0014 78,000 -0.00(-6.67%)
Feb 27, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Feb 26, 2015 0.0015 0.0015 0.0015 0.0015 4,080 +0.00(+0.00%)
Feb 25, 2015 0.0015 0.0015 0.0015 0.0015 2,250 +0.00(+0.00%)
Feb 24, 2015 0.0015 0.0015 0.0015 0.0015 200,000 +0.00(+0.00%)
Feb 23, 2015 0.0015 0.0015 0.0015 0.0015 15,328 -0.00(-6.25%)
Feb 20, 2015 0.0015 0.0016 0.0015 0.0016 50,036 -0.00(-5.88%)
Feb 19, 2015 0.0017 0.0017 0.0017 0.0017 1,486 +0.00(+13.33%)
Feb 18, 2015 0.0015 0.0015 0.0012 0.0015 1,331,944 +0.00(+0.00%)
Feb 17, 2015 0.0029 0.0029 0.0013 0.0015 3,165,779 -0.00(-50.00%)
Feb 13, 2015 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Feb 12, 2015 0.0015 0.0022 0.0011 0.0022 1,756,766 +0.00(+46.67%)
Feb 10, 2015 0.0015 0.0015 0.0015 0 +0.00(+36.36%)
Feb 09, 2015 0.0011 0.0011 0.0011 0.0011 45,000 +0.00(+0.00%)
Feb 06, 2015 0.0012 0.0012 0.0011 0.0011 510,200 -0.00(-15.38%)
Feb 05, 2015 0.0013 0.0013 0.0013 0.0013 10,125 +0.00(+0.00%)
Feb 04, 2015 0.0013 0.0013 0.0013 0.0013 100,000 +0.00(+8.33%)
Feb 03, 2015 0.0012 0.0012 0.0012 0.0012 70,000 -0.00(-7.69%)
Feb 02, 2015 0.0014 0.0014 0.0013 0.0013 653,893 -0.00(-7.14%)
Jan 30, 2015 0.0014 0.0014 0.0014 0.0014 200 +0.00(+0.00%)
Jan 29, 2015 0.0014 0.0014 0.0014 0.0014 310,018 +0.00(+0.00%)
Jan 28, 2015 0.0019 0.0020 0.0014 0.0014 1,815,044 -0.00(-22.22%)
Jan 27, 2015 0.0018 0.0025 0.0018 0.0018 1,597,763 -0.00(-25.00%)
Jan 26, 2015 0.0022 0.0040 0.0020 0.0024 12,472,663 +0.00(+41.18%)
Jan 23, 2015 0.0016 0.0017 0.0016 0.0017 166,500 +0.00(+0.00%)
Jan 22, 2015 0.0017 0.0017 0.0017 0.0017 200,067 -0.00(-5.56%)
Jan 21, 2015 0.0017 0.0018 0.0014 0.0018 200,008 +0.00(+50.00%)
Jan 20, 2015 0.0010 0.0012 0.0010 0.0012 1,127,400 +0.00(+0.00%)
Jan 16, 2015 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Jan 15, 2015 0.0013 0.0013 0.0013 0.0013 13,500 -0.00(-13.33%)
Jan 14, 2015 0.0013 0.0015 0.0013 0.0015 300 +0.00(+15.38%)
Jan 13, 2015 0.0013 0 +0.00(+18.18%)
Jan 09, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 08, 2015 0.0011 0.0011 0.0011 0.0011 1,000 +0.00(+10.00%)
Jan 06, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jan 05, 2015 0.0010 0.0010 0.0010 0.0010 500 +0.00(+0.00%)
Jan 02, 2015 0.0008 0.0010 0.0008 0.0010 300 +0.00(+0.00%)
Dec 31, 2014 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Dec 30, 2014 0.0006 0.0006 0.0006 0.0006 172,500 +0.00(+0.00%)
Dec 29, 2014 0.0008 0.0008 0.0006 0.0006 184,240 -0.00(-25.00%)
Dec 26, 2014 0.0008 0.0008 0.0008 0.0008 2,800 -0.00(-27.27%)
Dec 24, 2014 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Dec 23, 2014 0.0010 0.0010 0.0007 0.0007 5,300 -0.00(-30.00%)
Dec 22, 2014 0.0010 0.0010 0.0010 0.0010 148,000 +0.00(+0.00%)
Dec 19, 2014 0.0010 0.0011 0.0010 0.0010 2,300 +0.00(+0.00%)
Dec 18, 2014 0.0010 0.0010 0.0010 0.0010 360,982 -0.00(-9.09%)
Dec 17, 2014 0.0012 0.0012 0.0011 0.0011 14,015 +0.00(+10.00%)
Dec 15, 2014 0.0013 0.0013 0.0010 0.0010 466,583 -0.00(-23.08%)
Dec 12, 2014 0.0013 0.0013 0.0013 0.0013 176,653 +0.00(+0.00%)
Dec 11, 2014 0.0013 0.0013 0.0013 0.0013 274,325 +0.00(+0.00%)
Dec 10, 2014 0.0013 0.0013 0.0013 0.0013 7,000 +0.00(+0.00%)
Dec 09, 2014 0.0013 0.0013 0.0013 0.0013 250,685 +0.00(+0.00%)
Dec 08, 2014 0.0013 0.0013 0.0013 0.0013 341 +0.00(+0.00%)
Dec 05, 2014 0.0013 0.0013 0.0013 0.0013 3,000 +0.00(+0.00%)
Dec 04, 2014 0.0013 0.0013 0.0013 0.0013 2,000 +0.00(+0.00%)
Dec 03, 2014 0.0014 0.0014 0.0013 0.0013 51,249 -0.00(-7.14%)
Dec 02, 2014 0.0014 0.0014 0.0014 0.0014 20,200 +0.00(+0.00%)
Dec 01, 2014 0.0014 0.0014 0.0014 0.0014 15,000 +0.00(+7.69%)
Nov 28, 2014 0.0013 0.0013 0.0013 0.0013 118,000 +0.00(+0.00%)
Nov 26, 2014 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Nov 25, 2014 0.0012 0.0012 0.0012 0.0012 66,630 +0.00(+0.00%)
Nov 20, 2014 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 19, 2014 0.0012 0.0012 0.0012 0.0012 1,190 +0.00(+0.00%)
Nov 18, 2014 0.0012 0.0012 0.0012 0.0012 100 +0.00(+0.00%)
Nov 17, 2014 0.0012 0.0012 0.0012 0.0012 105,000 +0.00(+0.00%)
Nov 14, 2014 0.0012 0.0012 0.0012 0.0012 800 +0.00(+0.00%)
Nov 13, 2014 0.0012 0.0012 0.0012 0.0012 3,320 +0.00(+0.00%)
Nov 10, 2014 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Nov 07, 2014 0.0018 0.0018 0.0018 0.0018 3,980 +0.00(+0.00%)
Nov 05, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Nov 04, 2014 0.0018 0.0019 0.0018 0.0018 120,800 +0.00(+0.00%)
Nov 03, 2014 0.0018 0.0018 0.0018 0.0018 3,000 +0.00(+0.00%)
Oct 31, 2014 0.0018 0.0018 0.0018 0.0018 6,690 +0.00(+0.00%)
Oct 30, 2014 0.0018 0.0018 0.0018 0.0018 2,140 +0.00(+0.00%)
Oct 29, 2014 0.0018 0.0018 0.0018 1,600 +0.00(+0.00%)
Oct 28, 2014 0.0018 0.0018 0.0018 0.0018 100 +0.00(+0.00%)
Oct 27, 2014 0.0014 0.0018 0.0014 0.0018 556,467 +0.00(+28.57%)
Oct 24, 2014 0.0014 0.0014 0.0014 0.0014 300 +0.00(+0.00%)
Oct 23, 2014 0.0014 0.0014 0.0014 0.0014 1,100 +0.00(+0.00%)
Oct 22, 2014 0.0014 0.0014 0.0014 0.0014 400 +0.00(+0.00%)
Oct 21, 2014 0.0014 0.0014 0.0014 0.0014 10,500 +0.00(+0.00%)
Oct 20, 2014 0.0015 0.0015 0.0014 0.0014 213,755 -0.00(-6.67%)
Oct 17, 2014 0.0015 0.0015 0.0015 0.0015 2,500 +0.00(+0.00%)
Oct 16, 2014 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Oct 15, 2014 0.0015 0.0015 0.0015 0.0015 300 +0.00(+0.00%)
Oct 14, 2014 0.0015 0.0015 0.0015 0.0015 26,140 +0.00(+0.00%)
Oct 10, 2014 0.0015 0.0015 0.0015 30 -0.00(-6.25%)
Oct 09, 2014 0.0016 0.0016 0.0016 0.0016 2,000 +0.00(+0.00%)
Oct 08, 2014 0.0016 0.0016 0.0016 0.0016 24,460 +0.00(+0.00%)
Oct 07, 2014 0.0016 0.0016 0.0016 0.0016 200 +0.00(+0.00%)
Oct 03, 2014 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Oct 01, 2014 0.0016 0.0016 0.0016 30 +0.00(+0.00%)
Sep 30, 2014 0.0017 0.0017 0.0016 0.0016 97,360 -0.00(-5.88%)
Sep 29, 2014 0.0017 0.0017 0.0017 0.0017 2,000 +0.00(+0.00%)
Sep 26, 2014 0.0017 0.0017 0.0017 0.0017 20,000 +0.00(+0.00%)
Sep 25, 2014 0.0017 0.0017 0.0017 0.0017 51,960 +0.00(+0.00%)
Sep 24, 2014 0.0017 0.0017 0.0017 0.0017 3,500 +0.00(+0.00%)
Sep 19, 2014 0.0017 0.0017 0.0017 50 +0.00(+0.00%)
Sep 18, 2014 0.0017 0.0017 0.0017 0.0017 400 +0.00(+0.00%)
Sep 17, 2014 0.0017 0.0017 0.0017 0.0017 40,600 +0.00(+0.00%)
Sep 16, 2014 0.0017 0.0017 0.0017 0.0017 26,100 +0.00(+6.25%)
Sep 12, 2014 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Sep 11, 2014 0.0016 0.0016 0.0016 0.0016 250 +0.00(+0.00%)
Sep 10, 2014 0.0016 0.0016 0.0016 0.0016 50,313 +0.00(+0.00%)
Sep 09, 2014 0.0016 0.0016 0.0016 0.0016 400 +0.00(+0.00%)
Sep 08, 2014 0.0016 0.0016 0.0016 0.0016 1,471 +0.00(+0.00%)
Sep 05, 2014 0.0016 0.0017 0.0016 0.0016 2,500 +0.00(+0.00%)
Sep 04, 2014 0.0016 0.0016 0.0016 0.0016 110,000 -0.00(-23.81%)
Sep 03, 2014 0.0021 0.0021 0.0021 0.0021 55,000 +0.00(+40.00%)
Aug 29, 2014 0.0015 0.0015 0.0015 20 +0.00(+36.36%)
Aug 28, 2014 0.0025 0.0025 0.0011 0.0011 2,407,267 -0.00(-56.00%)
Aug 27, 2014 0.0027 0.0027 0.0025 0.0025 221,010 -0.00(-10.71%)
Aug 26, 2014 0.0031 0.0031 0.0027 0.0028 205,200 -0.00(-9.68%)
Aug 25, 2014 0.0031 0.0031 0.0031 0.0031 1,000 +0.00(+0.00%)
Aug 22, 2014 0.0035 0.0035 0.0031 0.0031 425,000 +0.00(+0.00%)
Aug 20, 2014 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Aug 15, 2014 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Aug 14, 2014 0.0037 0.0037 0.0034 0.0034 82,590 -0.00(-17.07%)
Aug 13, 2014 0.0037 0.0037 0.0037 0.0041 15,200 +0.00(+13.89%)
Aug 12, 2014 0.0025 0.0048 0.0025 0.0036 724,995 +0.00(+44.00%)
Aug 11, 2014 0.0025 0.0025 0.0025 0.0025 200 +0.00(+0.00%)
Aug 08, 2014 0.0025 0.0025 0.0025 0.0025 11,500 +0.00(+0.00%)
Aug 07, 2014 0.0028 0.0029 0.0025 0.0025 443,700 -0.00(-10.71%)
Aug 05, 2014 0.0028 0.0028 0.0028 72 +0.00(+0.00%)
Jul 30, 2014 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 29, 2014 0.0027 0.0033 0.0027 0.0030 276,120 +0.00(+11.11%)
Jul 24, 2014 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Jul 22, 2014 0.0030 0.0030 0.0030 20 +0.00(+0.00%)
Jul 21, 2014 0.0030 0.0030 0.0030 0.0030 200 +0.00(+0.00%)
Jul 18, 2014 0.0030 0.0030 0.0030 0.0030 2,450 +0.00(+0.00%)
Jul 17, 2014 0.0030 0.0030 0.0030 0.0030 1,020 -0.00(-9.09%)
Jul 16, 2014 0.0033 0.0033 0.0033 0.0033 99,999 +0.00(+0.00%)
Jul 14, 2014 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Jul 11, 2014 0.0030 0.0030 0.0030 0.0030 100 +0.00(+0.00%)
Jul 08, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 07, 2014 0.0030 0.0030 0.0030 0.0030 5,000 +0.00(+0.00%)
Jul 03, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 02, 2014 0.0030 0.0030 0.0030 0.0030 100 -0.00(-6.25%)
Jul 01, 2014 0.0032 0.0032 0.0032 0.0032 82,500 +0.00(+6.67%)
Jun 30, 2014 0.0030 0.0030 0.0030 0.0030 800 +0.00(+0.00%)
Jun 25, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 24, 2014 0.0030 0.0030 0.0030 0.0030 1,020 +0.00(+0.00%)
Jun 23, 2014 0.0030 0.0030 0.0030 0.0030 13,100 +0.00(+0.00%)
Jun 20, 2014 0.0030 0.0030 0.0030 0.0030 1,085 +0.00(+11.11%)
Jun 18, 2014 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Jun 17, 2014 0.0034 0.0034 0.0025 0.0025 601,032 +0.00(+8.70%)
Jun 16, 2014 0.0023 0.0023 0.0023 0.0023 17,000 +0.00(+0.00%)
Jun 13, 2014 0.0023 0.0023 0.0023 0.0023 230 +0.00(+0.00%)
Jun 12, 2014 0.0023 0.0023 0.0023 0.0023 1,000 +0.00(+0.00%)
Jun 11, 2014 0.0023 0.0023 0.0023 0.0023 25,000 +0.00(+0.00%)
Jun 06, 2014 0.0023 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jun 05, 2014 0.0023 0.0023 0.0023 0.0023 600 -0.00(-4.17%)
Jun 04, 2014 0.0024 0.0024 0.0024 0.0024 5,000 +0.00(+4.35%)
Jun 02, 2014 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 30, 2014 0.0023 0.0023 0.0023 0.0023 900 +0.00(+0.00%)
May 28, 2014 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 27, 2014 0.0023 0.0023 0.0023 0.0023 5,356 +0.00(+9.52%)
May 23, 2014 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
May 22, 2014 0.0023 0.0023 0.0023 0.0023 100,000 +0.00(+0.00%)
May 21, 2014 0.0023 0.0023 0.0023 0.0023 1,215 +0.00(+0.00%)
May 19, 2014 0.0023 0.0023 0.0023 0.0023 0 -0.00(-20.69%)
May 15, 2014 0.0029 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
May 13, 2014 0.0025 0.0025 0.0025 40 -0.00(-7.41%)
May 12, 2014 0.0027 0.0027 0.0027 0.0027 100 +0.00(+0.00%)
May 09, 2014 0.0027 0.0027 0.0027 0.0027 2,000 +0.00(+0.00%)
May 08, 2014 0.0027 0.0027 0.0027 0.0027 655 +0.00(+0.00%)
May 02, 2014 0.0027 0.0027 0.0027 0.0027 50 -0.00(-3.57%)
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.