Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glowpoint Inc
(NY:
GLOW
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.1978
0.1978
0.1874
0.1920
52,903
+0.00(+1.05%)
May 30, 2018
0.1950
0.2000
0.1866
0.1900
147,573
-0.01(-4.94%)
May 29, 2018
0.1989
0.2000
0.1920
0.1999
84,754
+0.00(+0.49%)
May 25, 2018
0.1989
0.1989
0.1989
0
+0.00(+0.10%)
May 24, 2018
0.2000
0.2100
0.1920
0.1987
188,150
-0.01(-3.03%)
May 23, 2018
0.2088
0.2088
0.1900
0.2049
333,956
+0.00(+0.44%)
May 22, 2018
0.1990
0.2089
0.1990
0.2040
92,110
+0.00(+1.69%)
May 21, 2018
0.2150
0.2150
0.1990
0.2006
128,707
-0.01(-4.48%)
May 18, 2018
0.2189
0.2189
0.2050
0.2100
172,099
-0.00(-1.27%)
May 17, 2018
0.2140
0.2140
0.2080
0.2127
66,139
+0.01(+2.75%)
May 16, 2018
0.2000
0.2149
0.1875
0.2070
166,652
+0.00(+2.48%)
May 15, 2018
0.2000
0.2100
0.1860
0.2020
264,322
+0.01(+2.54%)
May 14, 2018
0.1950
0.1987
0.1860
0.1970
139,566
+0.00(+2.60%)
May 11, 2018
0.1995
0.1995
0.1890
0.1920
137,178
+0.00(+1.05%)
May 10, 2018
0.2065
0.2065
0.1890
0.1900
216,586
-0.01(-3.81%)
May 09, 2018
0.1900
0.2000
0.1850
0.1975
400,009
+0.01(+4.01%)
May 08, 2018
0.1910
0.1910
0.1811
0.1899
82,749
-0.00(-0.07%)
May 07, 2018
0.1900
0.1918
0.1789
0.1900
190,527
+0.00(+0.01%)
May 04, 2018
0.1915
0.1947
0.1880
0.1900
130,034
+0.00(+0.00%)
May 03, 2018
0.1990
0.1990
0.1890
0.1900
157,003
-0.00(-1.96%)
May 02, 2018
0.2000
0.2038
0.1921
0.1938
98,271
-0.01(-5.00%)
May 01, 2018
0.2040
0.2143
0.1902
0.2040
191,645
+0.01(+4.62%)
Apr 30, 2018
0.2080
0.2080
0.1900
0.1950
101,179
-0.01(-4.41%)
Apr 27, 2018
0.2080
0.2080
0.1899
0.2040
245,794
+0.01(+5.70%)
Apr 26, 2018
0.1940
0.2100
0.1800
0.1930
415,058
+0.00(+0.42%)
Apr 25, 2018
0.1899
0.1999
0.1830
0.1922
95,810
-0.01(-5.09%)
Apr 24, 2018
0.2090
0.2090
0.1616
0.2025
259,242
-0.01(-2.92%)
Apr 23, 2018
0.2050
0.2094
0.1516
0.2086
686,120
-0.00(-0.14%)
Apr 20, 2018
0.2100
0.2300
0.2000
0.2089
486,451
-0.00(-0.52%)
Apr 19, 2018
0.2142
0.2142
0.2050
0.2100
116,057
+0.00(+0.96%)
Apr 18, 2018
0.2100
0.2148
0.2030
0.2080
215,485
-0.00(-0.86%)
Apr 17, 2018
0.2160
0.2160
0.2008
0.2098
226,411
+0.00(+0.33%)
Apr 16, 2018
0.2173
0.2196
0.2070
0.2091
233,933
-0.01(-4.04%)
Apr 13, 2018
0.2200
0.2489
0.2027
0.2179
2,679,106
+0.00(+2.06%)
Apr 12, 2018
0.2151
0.2200
0.2121
0.2135
208,666
-0.00(-1.57%)
Apr 11, 2018
0.2200
0.2200
0.2110
0.2169
193,740
-0.00(-1.41%)
Apr 10, 2018
0.2190
0.2200
0.2090
0.2200
319,447
+0.00(+1.85%)
Apr 09, 2018
0.2250
0.2250
0.2126
0.2160
201,575
-0.00(-1.95%)
Apr 06, 2018
0.2200
0.2236
0.2151
0.2203
103,983
-0.00(-1.48%)
Apr 05, 2018
0.2200
0.2259
0.2150
0.2236
126,049
+0.00(+2.05%)
Apr 04, 2018
0.2150
0.2240
0.2150
0.2191
74,925
+0.00(+1.29%)
Apr 03, 2018
0.2155
0.2279
0.2155
0.2163
208,767
-0.01(-5.13%)
Apr 02, 2018
0.2275
0.2280
0.2119
0.2280
272,234
+0.01(+3.03%)
Mar 29, 2018
0.2213
0.2213
0.2213
0
-0.01(-3.28%)
Mar 28, 2018
0.2390
0.2400
0.2212
0.2288
408,999
-0.01(-4.27%)
Mar 27, 2018
0.2589
0.2589
0.2215
0.2390
601,802
-0.01(-4.02%)
Mar 26, 2018
0.2500
0.2687
0.2159
0.2490
1,239,633
+0.01(+3.97%)
Mar 23, 2018
0.2400
0.3150
0.2350
0.2395
4,933,679
+0.01(+2.79%)
Mar 22, 2018
0.2400
0.2431
0.2305
0.2330
212,862
-0.01(-3.12%)
Mar 21, 2018
0.2400
0.2454
0.2300
0.2405
255,091
+0.00(+0.42%)
Mar 20, 2018
0.2345
0.2500
0.2342
0.2395
358,630
-0.00(-0.21%)
Mar 19, 2018
0.2400
0.2449
0.2315
0.2400
473,991
+0.00(+0.17%)
Mar 16, 2018
0.2300
0.2500
0.2300
0.2396
406,908
-0.00(-0.58%)
Mar 15, 2018
0.2424
0.2539
0.2350
0.2410
325,857
-0.01(-3.57%)
Mar 14, 2018
0.2425
0.2600
0.2424
0.2499
207,756
-0.00(-1.61%)
Mar 13, 2018
0.2589
0.2590
0.2211
0.2540
633,258
+0.00(+0.40%)
Mar 12, 2018
0.2560
0.2600
0.2422
0.2530
400,045
-0.00(-0.83%)
Mar 09, 2018
0.2575
0.2650
0.2316
0.2551
233,229
-0.00(-0.89%)
Mar 08, 2018
0.2525
0.2650
0.2510
0.2574
296,668
-0.00(-0.08%)
Mar 07, 2018
0.2576
360,095
-0.00(-0.92%)
Mar 06, 2018
0.2570
0.2698
0.2510
0.2600
227,450
-0.01(-2.62%)
Mar 05, 2018
0.2669
0.2690
0.2451
0.2670
123,791
+0.00(+0.04%)
Mar 02, 2018
0.2620
0.2699
0.2516
0.2669
175,454
+0.02(+6.08%)
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
.