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 )

0.1450 UNCHANGED
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 28, 2017 0.0015 0.0015 0.0014 0.0014 710 +0.00(+20.83%)
Apr 26, 2017 0.0012 0.0012 0.0012 0 -0.00(-4.00%)
Apr 21, 2017 0.0013 0.0013 0.0013 0 +0.00(+4.17%)
Apr 19, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 18, 2017 0.0015 0.0015 0.0012 0.0012 100,000 -0.00(-20.00%)
Apr 17, 2017 0.0012 0.0017 0.0012 0.0015 141,142 -0.00(-11.76%)
Apr 13, 2017 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+41.67%)
Apr 12, 2017 0.0012 0.0012 0.0012 0.0012 43,200 -0.00(-25.00%)
Apr 11, 2017 0.0015 0.0016 0.0015 0.0016 313,055 +0.00(+30.08%)
Apr 07, 2017 0.0012 0.0012 0.0012 0 +0.00(+2.50%)
Apr 06, 2017 0.0012 0.0012 0.0012 0.0012 150 +0.00(+0.00%)
Apr 05, 2017 0.0012 0.0012 0.0012 0.0012 2,000 +0.00(+0.00%)
Apr 04, 2017 0.0015 0.0015 0.0012 0.0012 120,300 -0.00(-14.29%)
Apr 03, 2017 0.0012 0.0014 0.0012 0.0014 117,600 +0.00(+16.67%)
Mar 31, 2017 0.0012 0.0012 0.0012 0.0012 2,100 -0.00(-20.00%)
Mar 30, 2017 0.0013 0.0015 0.0012 0.0015 220,897 +0.00(+15.38%)
Mar 28, 2017 0.0013 0.0013 0.0013 80 +0.00(+0.00%)
Mar 27, 2017 0.0013 0.0013 0.0013 0.0013 10,084 +0.00(+8.33%)
Mar 24, 2017 0.0012 0.0012 0.0012 0.0012 6,000 -0.00(-1.64%)
Mar 23, 2017 0.0012 0.0012 0.0012 0.0012 600 +0.00(+0.83%)
Mar 22, 2017 0.0014 0.0014 0.0012 0.0012 180,000 -0.00(-2.89%)
Mar 21, 2017 0.0006 0.0012 0.0006 0.0012 1,104,500 +0.00(+3.83%)
Mar 17, 2017 0.0012 0.0012 0.0012 0 -0.00(-17.24%)
Mar 15, 2017 0.0014 0.0014 0.0014 0 +0.00(+20.83%)
Mar 13, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 09, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 07, 2017 0.0012 0.0012 0.0012 40 +0.00(+0.00%)
Mar 06, 2017 0.0013 0.0013 0.0012 0.0012 500 +0.00(+0.00%)
Mar 01, 2017 0.0012 0.0012 0.0012 0 -0.00(-29.41%)
Feb 28, 2017 0.0015 0.0017 0.0015 0.0017 280,054 +0.00(+54.55%)
Feb 24, 2017 0.0011 0.0011 0.0011 42 +0.00(+0.00%)
Feb 23, 2017 0.0011 0.0014 0.0011 0.0011 85,192 +0.00(+0.00%)
Feb 22, 2017 0.0012 0.0012 0.0011 0.0011 140,500 -0.00(-8.33%)
Feb 21, 2017 0.0016 0.0016 0.0012 0.0012 135,500 +0.00(+9.09%)
Feb 17, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 16, 2017 0.0011 0.0011 0.0011 0.0011 200 -0.00(-18.52%)
Feb 14, 2017 0.0014 0.0014 0.0014 66 +0.00(+22.73%)
Feb 10, 2017 0.0011 0.0011 0.0011 70 +0.00(+0.00%)
Feb 09, 2017 0.0011 0.0011 0.0011 0.0011 200 +0.00(+0.00%)
Feb 07, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 03, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 02, 2017 0.0011 0.0012 0.0011 0.0011 1,612 -0.00(-8.33%)
Jan 31, 2017 0.0012 0.0012 0.0012 0 +0.00(+5.26%)
Jan 30, 2017 0.0011 0.0011 0.0011 0.0011 46,046 -0.00(-28.75%)
Jan 25, 2017 0.0016 0.0016 0.0016 0 +0.00(+45.45%)
Jan 20, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 18, 2017 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Jan 13, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 12, 2017 0.0009 0.0009 0.0009 0.0009 260 -0.00(-7.12%)
Jan 11, 2017 0.0009 0.0010 0.0009 0.0010 6,340 -0.00(-11.91%)
Jan 10, 2017 0.0011 0.0011 0.0011 0.0011 54,600 +0.00(+10.00%)
Jan 06, 2017 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Dec 30, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 29, 2016 0.0009 0.0009 0.0009 0.0009 500 -0.00(-10.00%)
Dec 27, 2016 0.0010 0.0010 0.0010 62 +0.00(+11.11%)
Dec 22, 2016 0.0009 0.0009 0.0009 0 -0.00(-7.12%)
Dec 21, 2016 0.0010 0.0010 0.0010 0.0010 1,700 +0.00(+0.00%)
Dec 20, 2016 0.0010 0.0010 0.0009 0.0010 352,343 -0.00(-5.00%)
Dec 19, 2016 0.0010 0.0010 0.0010 0.0010 1,000 +0.00(+2.00%)
Dec 16, 2016 0.0010 0.0010 0.0010 0.0010 4,470 +0.00(+0.00%)
Dec 15, 2016 0.0010 0.0010 0.0010 0.0010 3,015 +0.00(+0.00%)
Dec 14, 2016 0.0011 0.0011 0.0010 0.0010 2,000 +0.00(+0.00%)
Dec 13, 2016 0.0010 0.0012 0.0010 0.0010 45,200 +0.00(+0.00%)
Dec 12, 2016 0.0010 0.0010 0.0010 0.0010 4,700 +0.00(+0.00%)
Dec 09, 2016 0.0011 0.0011 0.0010 0.0010 1,000 +0.00(+0.00%)
Dec 07, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 05, 2016 0.0010 0.0010 0.0010 1 +0.00(+0.00%)
Dec 02, 2016 0.0010 0.0010 0.0010 0.0010 900 -0.00(-9.09%)
Dec 01, 2016 0.0010 0.0011 0.0010 0.0011 172,600 -0.00(-8.33%)
Nov 30, 2016 0.0010 0.0018 0.0010 0.0012 1,102,477 +0.00(+20.00%)
Nov 29, 2016 0.0008 0.0010 0.0008 0.0010 54,000 +0.00(+25.00%)
Nov 28, 2016 0.0008 0.0008 0.0008 0.0008 319 -0.00(-5.44%)
Nov 25, 2016 0.0008 0.0008 0.0008 0.0008 200 +0.00(+5.75%)
Nov 23, 2016 0.0008 0.0008 0.0008 0 -0.00(-16.67%)
Nov 18, 2016 0.0010 0.0010 0.0010 8 +0.00(+20.00%)
Nov 11, 2016 0.0008 0.0008 0.0008 0 -0.00(-16.75%)
Nov 09, 2016 0.0010 0.0010 0.0010 0 +0.00(+6.78%)
Nov 08, 2016 0.0015 0.0015 0.0009 0.0009 14,100 -0.00(-6.25%)
Nov 07, 2016 0.0010 0.0010 0.0010 0.0010 182,000 -0.00(-4.00%)
Nov 04, 2016 0.0010 0.0010 0.0010 0.0010 200 +0.00(+0.00%)
Nov 03, 2016 0.0011 0.0011 0.0010 0.0010 5,800 +0.00(+0.00%)
Nov 02, 2016 0.0010 0.0010 0.0010 0.0010 100 +0.00(+0.00%)
Nov 01, 2016 0.0010 0.0010 0.0010 0.0010 1,300 +0.00(+0.00%)
Oct 31, 2016 0.0015 0.0015 0.0010 0.0010 12,100 -0.00(-10.31%)
Oct 27, 2016 0.0011 0.0011 0.0011 0 +0.00(+11.50%)
Oct 25, 2016 0.0010 0.0010 0.0010 15 +0.00(+0.00%)
Oct 24, 2016 0.0010 0.0015 0.0010 0.0010 95,600 -0.00(-12.13%)
Oct 19, 2016 0.0011 0.0011 0.0011 0 +0.00(+13.80%)
Oct 18, 2016 0.0010 0.0010 0.0010 0.0010 1,200 +0.00(+0.00%)
Oct 14, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 13, 2016 0.0010 0.0010 0.0010 0.0010 20,200 -0.00(-33.33%)
Oct 12, 2016 0.0014 0.0015 0.0014 0.0015 182,631 +0.00(+50.00%)
Oct 11, 2016 0.0011 0.0012 0.0010 0.0010 81,200 +0.00(+0.00%)
Oct 10, 2016 0.0010 0.0010 0.0010 0.0010 2,750 -0.00(-1.96%)
Oct 07, 2016 0.0010 0.0010 0.0010 0.0010 1,295 +0.00(+2.00%)
Oct 06, 2016 0.0010 0.0010 0.0010 0.0010 11,600 -0.00(-9.09%)
Oct 04, 2016 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Oct 03, 2016 0.0010 0.0010 0.0010 0.0010 8,433 +0.00(+0.00%)
Sep 30, 2016 0.0010 0.0010 0.0010 0.0010 125,000 +0.00(+0.00%)
Sep 29, 2016 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 28, 2016 0.0010 0.0010 0.0010 0.0010 8,888 -0.00(-9.09%)
Sep 27, 2016 0.0010 0.0011 0.0010 0.0011 2,520 +0.00(+0.00%)
Sep 22, 2016 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Sep 21, 2016 0.0010 0.0010 0.0010 0.0010 400 +0.00(+0.00%)
Sep 19, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 16, 2016 0.0010 0.0010 0.0010 0.0010 1,260 -0.00(-2.25%)
Sep 15, 2016 0.0010 0.0010 0.0010 0.0010 497 +0.00(+2.30%)
Sep 13, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 09, 2016 0.0010 0.0010 0.0010 0 -0.00(-1.96%)
Sep 08, 2016 0.0010 0.0010 0.0010 0.0010 600 +0.00(+2.00%)
Sep 06, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 02, 2016 0.0010 0.0010 0.0010 0 -0.00(-0.99%)
Sep 01, 2016 0.0010 0.0010 0.0010 0.0010 500 +0.00(+1.00%)
Aug 30, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Aug 29, 2016 0.0010 0.0011 0.0010 0.0011 155,433 +0.00(+7.53%)
Aug 26, 2016 0.0010 0.0010 0.0010 0.0010 5,850 +0.00(+2.30%)
Aug 24, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 22, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Aug 18, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Aug 15, 2016 0.0011 0.0011 0.0011 50 +0.00(+10.00%)
Aug 10, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 08, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 05, 2016 0.0010 0.0010 0.0010 0.0010 200 +0.00(+11.11%)
Aug 04, 2016 0.0009 0.0009 0.0009 0.0009 4,100 +0.00(+0.00%)
Aug 03, 2016 0.0009 0.0009 0.0009 0.0009 2,500 +0.00(+0.00%)
Aug 01, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 29, 2016 0.0009 0.0009 0.0009 0.0009 600 +0.00(+0.00%)
Jul 28, 2016 0.0009 0.0009 0.0009 0.0009 400 +0.00(+0.00%)
Jul 26, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 25, 2016 0.0009 0.0009 0.0009 0.0009 580 -0.00(-10.00%)
Jul 22, 2016 0.0009 0.0010 0.0009 0.0010 2,000 +0.00(+0.00%)
Jul 20, 2016 0.0010 0.0010 0.0010 0 +0.00(+8.34%)
Jul 18, 2016 0.0009 0.0009 0.0009 0 +0.00(+2.56%)
Jul 15, 2016 0.0009 0.0009 0.0009 0.0009 400 +0.00(+0.00%)
Jul 11, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 07, 2016 0.0009 0.0009 0.0009 60 +0.00(+0.00%)
Jul 05, 2016 0.0008 0.0009 0.0008 0.0009 451,000 +0.00(+0.00%)
Jul 01, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jun 29, 2016 0.0009 0.0009 0.0009 15 +0.00(+0.00%)
Jun 27, 2016 0.0009 0.0009 0.0009 0 -0.00(-13.96%)
Jun 23, 2016 0.0010 0.0010 0.0010 0 +0.00(+16.22%)
Jun 22, 2016 0.0009 0.0012 0.0009 0.0009 560,700 +0.00(+0.00%)
Jun 21, 2016 0.0009 0.0009 0.0009 0.0009 6,800 +0.00(+0.00%)
Jun 15, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jun 14, 2016 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+0.00%)
Jun 10, 2016 0.0009 0.0009 0.0009 70 -0.00(-10.00%)
Jun 09, 2016 0.0010 0.0010 0.0010 0.0010 3,000 +0.00(+11.11%)
Jun 08, 2016 0.0009 0.0009 0.0009 0.0009 400 -0.00(-2.17%)
Jun 07, 2016 0.0009 0.0009 0.0009 0.0009 500 +0.00(+2.22%)
Jun 03, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 31, 2016 0.0009 0.0009 0.0009 0 -0.00(-1.10%)
May 26, 2016 0.0009 0.0009 0.0009 0 -0.00(-1.41%)
May 25, 2016 0.0010 0.0010 0.0009 0.0009 2,200 +0.00(+2.56%)
May 23, 2016 0.0009 0.0009 0.0009 2 -0.00(-10.00%)
May 20, 2016 0.0010 0.0010 0.0010 0.0010 260 +0.00(+11.11%)
May 19, 2016 0.0009 0.0009 0.0009 0.0009 20,120 -0.00(-10.00%)
May 13, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 09, 2016 0.0010 0.0010 0.0010 95 +0.00(+11.11%)
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.