Financial News

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.

Financial News

Theglobe.com Inc (OP: TGLO )

Historical Prices

Popular Pages