QUOTE / HISTORICAL QUOTES
GLOBETEL COMMUNICATIONS CORP COM NEW (AMEX:GTE)
Intraday PricesDate Time High Low Close Volume
01/06/06 08:32:48 3.700 3.700 3.700 1,000
01/06/06 08:50:48 3.780 3.780 3.780 1,000
01/06/06 08:56:48 3.760 3.760 3.760 3,000
01/06/06 09:34:17 3.740 3.740 3.740 100
01/06/06 09:35:47 3.780 3.720 3.740 21,300
01/06/06 09:38:47 3.740 3.730 3.730 9,500
01/06/06 09:40:17 3.770 3.750 3.750 3,600
01/06/06 09:41:47 3.740 3.730 3.740 2,400
01/06/06 09:43:17 3.750 3.730 3.740 4,800
01/06/06 09:44:47 3.750 3.740 3.750 3,700
01/06/06 09:46:17 3.750 3.740 3.740 5,400
01/06/06 09:47:47 3.760 3.740 3.750 21,500
01/06/06 09:49:17 3.790 3.740 3.740 30,500
01/06/06 09:50:47 3.800 3.790 3.790 16,800
01/06/06 09:52:17 3.800 3.781 3.781 11,200
01/06/06 09:53:46 3.790 3.790 3.790 1,000
01/06/06 09:55:16 3.800 3.780 3.780 17,400
01/06/06 09:56:46 3.790 3.790 3.790 1,100
01/06/06 09:58:16 3.790 3.780 3.790 11,200
01/06/06 09:59:46 3.780 3.760 3.770 4,200
01/06/06 10:01:16 3.760 3.750 3.760 18,400
01/06/06 10:02:46 3.741 3.730 3.741 3,300
01/06/06 10:04:16 3.730 3.730 3.730 1,300
01/06/06 10:05:46 3.740 3.720 3.730 38,400
01/06/06 10:07:16 3.720 3.720 3.720 800
01/06/06 10:08:46 3.729 3.710 3.710 4,700
01/06/06 10:10:16 3.729 3.720 3.720 5,800
01/06/06 10:11:46 3.720 3.710 3.720 1,800
01/06/06 10:13:16 3.700 3.690 3.700 29,100
01/06/06 10:14:46 3.690 3.650 3.690 25,500
01/06/06 10:16:16 3.680 3.660 3.660 19,800
01/06/06 10:17:46 3.700 3.660 3.690 34,300
01/06/06 10:19:16 3.710 3.690 3.690 14,600
01/06/06 10:20:46 3.719 3.700 3.711 14,400
01/06/06 10:22:16 3.700 3.670 3.680 8,100
01/06/06 10:23:46 3.690 3.670 3.670 4,100
01/06/06 10:25:16 3.700 3.670 3.670 3,300
01/06/06 10:26:46 3.710 3.690 3.700 32,100
01/06/06 10:28:16 3.710 3.690 3.710 5,600
01/06/06 10:29:46 3.700 3.690 3.700 13,500
01/06/06 10:31:16 3.700 3.690 3.690 28,200
01/06/06 10:32:46 3.700 3.680 3.700 1,300
01/06/06 10:34:16 3.701 3.700 3.700 2,500
01/06/06 10:35:46 3.700 3.700 3.700 3,600
01/06/06 10:37:16 3.700 3.690 3.700 5,500
01/06/06 10:38:46 3.698 3.690 3.690 4,500
01/06/06 10:40:15 3.690 3.690 3.690 3,500
01/06/06 10:41:45 3.690 3.660 3.690 51,700
01/06/06 10:43:15 3.680 3.650 3.660 8,100
01/06/06 10:44:45 3.690 3.660 3.660 14,000
01/06/06 10:46:15 3.660 3.650 3.660 55,600
01/06/06 10:47:45 3.690 3.650 3.660 22,900
01/06/06 10:49:15 3.650 3.640 3.650 28,000
01/06/06 10:50:45 3.650 3.640 3.650 800
01/06/06 10:52:15 3.670 3.650 3.650 6,700
01/06/06 10:53:45 3.680 3.650 3.680 4,800
01/06/06 10:55:15 3.670 3.650 3.650 1,400
01/06/06 10:58:15 3.660 3.660 3.660 500
01/06/06 10:59:45 3.660 3.650 3.660 8,400
01/06/06 11:01:15 3.660 3.650 3.660 16,600
01/06/06 11:02:45 3.650 3.650 3.650 3,800
01/06/06 11:04:15 3.660 3.650 3.660 6,600
01/06/06 11:05:45 3.650 3.650 3.650 100
01/06/06 11:07:15 3.650 3.640 3.650 12,300
01/06/06 11:08:45 3.660 3.650 3.650 6,300
01/06/06 11:10:15 3.660 3.650 3.660 2,100
01/06/06 11:11:45 3.650 3.650 3.650 1,600
01/06/06 11:13:15 3.660 3.650 3.660 17,000
01/06/06 11:14:45 3.661 3.660 3.661 300
01/06/06 11:16:15 3.660 3.650 3.660 27,400
01/06/06 11:17:45 3.660 3.650 3.660 58,200
01/06/06 11:19:15 3.650 3.650 3.650 400
01/06/06 11:20:45 3.660 3.650 3.650 2,100
01/06/06 11:22:15 3.650 3.650 3.650 17,700
01/06/06 11:23:45 3.650 3.650 3.650 6,100
01/06/06 11:26:45 3.660 3.641 3.660 7,300
01/06/06 11:28:14 3.660 3.640 3.650 34,800
01/06/06 11:29:44 3.660 3.650 3.660 2,000
01/06/06 11:31:14 3.650 3.640 3.650 1,000
01/06/06 11:32:44 3.650 3.649 3.649 5,400
01/06/06 11:34:14 3.670 3.640 3.650 12,400
01/06/06 11:35:44 3.680 3.670 3.670 13,100
01/06/06 11:37:14 3.680 3.660 3.680 2,700
01/06/06 11:38:44 3.670 3.660 3.660 2,200
01/06/06 11:40:14 3.679 3.670 3.670 1,900
01/06/06 11:41:44 3.660 3.660 3.660 19,000
01/06/06 11:44:44 3.650 3.650 3.650 900
01/06/06 11:46:14 3.650 3.650 3.650 500
01/06/06 11:47:44 3.670 3.660 3.669 7,800
01/06/06 11:49:14 3.670 3.650 3.670 8,400
01/06/06 11:50:44 3.650 3.650 3.650 1,500
01/06/06 11:52:14 3.660 3.650 3.660 2,700
01/06/06 11:53:44 3.669 3.669 3.669 1,000
01/06/06 11:55:14 3.670 3.670 3.670 5,200
01/06/06 11:56:44 3.680 3.660 3.660 27,700
01/06/06 11:58:14 3.670 3.670 3.670 3,000
01/06/06 11:59:44 3.680 3.670 3.670 3,800
01/06/06 12:01:14 3.671 3.671 3.671 300
01/06/06 12:02:44 3.690 3.680 3.680 15,200
01/06/06 12:04:14 3.700 3.689 3.690 8,300
01/06/06 12:05:44 3.690 3.680 3.680 9,100
01/06/06 12:07:14 3.690 3.690 3.690 200
01/06/06 12:08:44 3.690 3.680 3.690 6,800
01/06/06 12:10:14 3.690 3.680 3.690 1,800
01/06/06 12:11:44 3.680 3.680 3.680 1,600
01/06/06 12:13:14 3.670 3.660 3.670 5,500
01/06/06 12:14:43 3.670 3.660 3.660 1,100
01/06/06 12:17:43 3.670 3.660 3.670 200
01/06/06 12:20:43 3.660 3.660 3.660 500
01/06/06 12:22:13 3.670 3.670 3.670 100
01/06/06 12:23:43 3.670 3.660 3.660 200
01/06/06 12:26:43 3.670 3.670 3.670 400
01/06/06 12:28:13 3.670 3.661 3.670 6,300
01/06/06 12:29:43 3.670 3.670 3.670 800
01/06/06 12:31:13 3.670 3.670 3.670 600
01/06/06 12:32:43 3.670 3.670 3.670 2,000
01/06/06 12:34:13 3.670 3.670 3.670 4,800
01/06/06 12:35:43 3.671 3.671 3.671 100
01/06/06 12:37:13 3.680 3.680 3.680 900
01/06/06 12:38:43 3.680 3.680 3.680 400
01/06/06 12:40:13 3.679 3.670 3.679 10,600
01/06/06 12:41:43 3.680 3.660 3.660 3,400
01/06/06 12:43:13 3.680 3.670 3.680 1,000
01/06/06 12:44:43 3.670 3.670 3.670 1,400
01/06/06 12:46:13 3.670 3.670 3.670 1,100
01/06/06 12:47:43 3.680 3.670 3.680 3,400
01/06/06 12:49:13 3.680 3.670 3.670 5,700
01/06/06 12:50:43 3.680 3.680 3.680 100
01/06/06 12:52:13 3.680 3.680 3.680 100
01/06/06 12:53:43 3.680 3.660 3.679 5,700
01/06/06 12:55:13 3.670 3.660 3.670 13,100
01/06/06 12:58:13 3.671 3.671 3.671 800
01/06/06 12:59:43 3.670 3.670 3.670 2,900
01/06/06 13:01:12 3.670 3.670 3.670 300
01/06/06 13:02:42 3.680 3.660 3.660 2,200
01/06/06 13:04:12 3.680 3.680 3.680 100
01/06/06 13:05:42 3.680 3.680 3.680 900
01/06/06 13:07:12 3.680 3.670 3.670 300
01/06/06 13:08:42 3.671 3.650 3.670 30,200
01/06/06 13:10:12 3.660 3.650 3.660 4,400
01/06/06 13:11:42 3.650 3.650 3.650 2,900
01/06/06 13:14:42 3.670 3.659 3.660 7,900
01/06/06 13:16:12 3.660 3.660 3.660 200
01/06/06 13:17:42 3.650 3.640 3.650 5,200
01/06/06 13:19:12 3.660 3.650 3.650 5,000
01/06/06 13:20:42 3.660 3.640 3.660 1,900
01/06/06 13:22:12 3.650 3.641 3.650 3,800
01/06/06 13:23:42 3.650 3.650 3.650 6,000
01/06/06 13:25:12 3.660 3.640 3.640 2,400
01/06/06 13:26:42 3.680 3.650 3.650 39,400
01/06/06 13:28:12 3.650 3.640 3.650 10,000
01/06/06 13:29:42 3.650 3.650 3.650 5,000
01/06/06 13:32:42 3.677 3.677 3.677 200
01/06/06 13:34:12 3.680 3.680 3.680 15,000
01/06/06 13:35:42 3.670 3.670 3.670 200
01/06/06 13:38:42 3.670 3.670 3.670 200
01/06/06 13:40:12 3.670 3.660 3.670 2,600
01/06/06 13:41:42 3.670 3.660 3.660 2,100
01/06/06 13:43:12 3.670 3.669 3.669 300
01/06/06 13:46:12 3.670 3.670 3.670 3,000
01/06/06 13:49:11 3.670 3.660 3.670 600
01/06/06 13:50:41 3.670 3.670 3.670 2,100
01/06/06 13:52:11 3.670 3.670 3.670 300
01/06/06 13:53:41 3.680 3.670 3.670 2,000
01/06/06 13:55:11 3.680 3.680 3.680 3,200
01/06/06 13:56:41 3.680 3.680 3.680 13,400
01/06/06 13:58:11 3.690 3.680 3.680 3,100
01/06/06 13:59:41 3.690 3.690 3.690 2,300
01/06/06 14:01:11 3.690 3.680 3.690 7,200
01/06/06 14:02:41 3.680 3.660 3.670 2,000
01/06/06 14:05:41 3.680 3.660 3.670 14,600
01/06/06 14:08:41 3.670 3.670 3.670 1,100
01/06/06 14:10:11 3.670 3.670 3.670 2,100
01/06/06 14:11:41 3.670 3.670 3.670 300
01/06/06 14:13:11 3.680 3.651 3.660 2,700
01/06/06 14:14:41 3.680 3.680 3.680 2,000
01/06/06 14:16:11 3.670 3.670 3.670 1,000
01/06/06 14:17:41 3.680 3.680 3.680 1,100
01/06/06 14:19:11 3.680 3.670 3.670 1,700
01/06/06 14:20:41 3.680 3.670 3.680 2,700
01/06/06 14:22:11 3.680 3.680 3.680 500
01/06/06 14:23:41 3.680 3.670 3.680 900
01/06/06 14:25:11 3.670 3.660 3.670 11,000
01/06/06 14:28:11 3.670 3.660 3.669 1,700
01/06/06 14:29:41 3.670 3.660 3.669 3,300
01/06/06 14:31:11 3.670 3.670 3.670 100
01/06/06 14:32:41 3.670 3.650 3.660 4,100
01/06/06 14:34:10 3.650 3.650 3.650 1,900
01/06/06 14:35:40 3.660 3.650 3.660 9,000
01/06/06 14:37:10 3.660 3.660 3.660 1,000
01/06/06 14:38:40 3.660 3.650 3.660 8,300
01/06/06 14:40:10 3.680 3.660 3.660 5,300
01/06/06 14:41:40 3.670 3.670 3.670 100
01/06/06 14:44:40 3.670 3.650 3.660 5,200
01/06/06 14:46:10 3.670 3.661 3.670 1,800
01/06/06 14:47:40 3.670 3.660 3.660 1,700
01/06/06 14:49:10 3.670 3.670 3.670 1,100
01/06/06 14:50:40 3.680 3.670 3.670 6,000
01/06/06 14:52:10 3.670 3.660 3.670 17,600
01/06/06 14:53:40 3.680 3.670 3.680 11,700
01/06/06 14:55:10 3.670 3.670 3.670 5,000
01/06/06 14:56:40 3.680 3.670 3.670 2,400
01/06/06 14:58:10 3.680 3.670 3.680 1,100
01/06/06 14:59:40 3.680 3.670 3.680 700
01/06/06 15:01:10 3.680 3.660 3.670 1,300
01/06/06 15:04:10 3.680 3.670 3.680 1,200
01/06/06 15:05:40 3.680 3.670 3.670 3,300
01/06/06 15:07:10 3.680 3.660 3.660 11,800
01/06/06 15:08:40 3.680 3.660 3.660 7,500
01/06/06 15:10:10 3.670 3.660 3.670 12,600
01/06/06 15:11:40 3.670 3.670 3.670 700
01/06/06 15:13:10 3.670 3.670 3.670 2,300
01/06/06 15:14:40 3.670 3.670 3.670 300
01/06/06 15:16:10 3.670 3.660 3.660 13,900
01/06/06 15:17:40 3.670 3.670 3.670 2,000
01/06/06 15:19:10 3.680 3.660 3.670 7,700
01/06/06 15:20:40 3.680 3.670 3.680 2,900
01/06/06 15:22:09 3.660 3.660 3.660 15,700
01/06/06 15:23:39 3.670 3.660 3.660 3,300
01/06/06 15:25:09 3.670 3.670 3.670 300
01/06/06 15:26:39 3.670 3.670 3.670 200
01/06/06 15:28:09 3.660 3.660 3.660 13,000
01/06/06 15:29:39 3.650 3.650 3.650 14,000
01/06/06 15:31:09 3.650 3.640 3.640 8,700
01/06/06 15:32:39 3.650 3.650 3.650 5,800
01/06/06 15:34:09 3.650 3.640 3.640 39,500
01/06/06 15:35:39 3.680 3.630 3.650 37,500
01/06/06 15:37:09 3.630 3.630 3.630 17,800
01/06/06 15:38:39 3.630 3.620 3.630 28,900
01/06/06 15:40:09 3.630 3.620 3.620 16,700
01/06/06 15:41:39 3.620 3.570 3.610 85,900
01/06/06 15:43:09 3.610 3.550 3.570 38,200
01/06/06 15:44:39 3.591 3.560 3.570 21,700
01/06/06 15:46:09 3.600 3.580 3.600 12,500
01/06/06 15:47:39 3.600 3.550 3.580 31,700
01/06/06 15:49:09 3.588 3.560 3.570 10,200
01/06/06 15:50:39 3.590 3.570 3.590 8,900
01/06/06 15:52:09 3.600 3.570 3.580 22,100
01/06/06 15:53:39 3.590 3.580 3.580 14,000
01/06/06 15:55:09 3.590 3.580 3.590 11,400
01/06/06 15:56:39 3.580 3.560 3.580 17,600
01/06/06 15:58:09 3.580 3.560 3.570 20,000
01/06/06 15:59:39 3.580 3.560 3.570 36,800
01/06/06 16:01:09 3.590 3.570 3.570 20,500
01/06/06 16:02:39 3.580 3.540 3.570 57,800
01/06/06 16:04:09 3.560 3.530 3.550 41,300
01/06/06 16:05:39 3.540 3.540 3.540 400
01/06/06 16:08:38 3.510 3.510 3.510 800
01/06/06 16:11:38 3.500 3.440 3.500 1,100
01/06/06 16:13:08 3.410 3.410 3.410 800
01/06/06 16:16:08 3.450 3.450 3.450 6,400
01/06/06 16:20:38 3.450 3.430 3.450 1,900
01/06/06 16:22:08 3.430 3.410 3.430 900
01/06/06 16:23:38 3.410 3.400 3.410 8,300
01/06/06 16:25:08 3.250 3.240 3.250 2,200
01/06/06 16:26:38 3.350 3.250 3.350 3,200
01/06/06 16:28:08 3.350 3.250 3.350 4,400
01/06/06 16:29:38 3.250 3.240 3.250 15,500
01/06/06 16:31:08 3.250 3.250 3.250 2,000
01/06/06 16:32:38 3.260 3.250 3.260 2,000
01/06/06 16:34:08 3.230 3.220 3.230 200
01/06/06 16:35:38 3.170 3.120 3.150 3,000
01/06/06 16:37:08 3.170 3.000 3.170 27,000
01/06/06 16:38:38 3.140 3.010 3.020 10,100
01/06/06 16:40:08 3.050 2.750 2.950 2,300
01/06/06 16:41:38 3.150 3.050 3.050 17,200
01/06/06 16:43:08 3.170 3.100 3.110 8,500
01/06/06 16:44:38 3.100 3.100 3.100 12,300
01/06/06 16:46:08 3.150 3.150 3.150 11,000
01/06/06 16:47:38 3.150 3.140 3.150 6,600
01/06/06 16:49:08 3.490 3.110 3.160 13,800
01/06/06 16:50:38 3.190 3.170 3.190 10,200
01/06/06 16:53:38 3.200 3.150 3.200 15,500
01/06/06 16:55:07 3.200 3.200 3.200 1,000
01/06/06 16:56:37 3.250 3.250 3.250 900
01/06/06 16:58:07 3.220 3.050 3.220 28,500
01/06/06 16:59:37 3.200 3.200 3.200 200
01/06/06 17:01:07 3.200 3.200 3.200 1,000
01/06/06 17:02:37 3.200 3.200 3.200 1,900
01/06/06 17:04:07 3.240 3.210 3.240 500
01/06/06 17:07:07 3.240 3.210 3.210 4,000
01/06/06 17:08:37 3.240 3.240 3.240 1,000
01/06/06 17:10:07 3.240 3.200 3.200 6,200
01/06/06 17:11:37 3.250 3.240 3.240 20,900
01/06/06 17:13:07 3.250 3.200 3.250 26,100
01/06/06 17:17:37 3.240 3.210 3.230 3,300
01/06/06 17:19:07 3.210 3.200 3.210 11,200
01/06/06 17:20:37 3.200 3.200 3.200 5,400
01/06/06 17:22:07 3.350 3.200 3.200 800
01/06/06 17:25:07 3.330 3.240 3.240 3,500
01/06/06 17:26:37 3.260 3.250 3.250 4,300
01/06/06 17:28:07 3.250 3.200 3.250 3,000
01/06/06 17:29:37 3.210 3.200 3.200 10,900
01/06/06 17:32:37 3.210 3.200 3.210 1,700
01/06/06 17:34:07 3.200 3.200 3.200 400
01/06/06 17:37:07 3.200 3.150 3.200 2,400
01/06/06 17:38:37 3.200 3.180 3.200 500
01/06/06 17:40:07 3.200 3.160 3.180 1,400
01/06/06 17:41:36 3.200 3.180 3.200 3,400
01/06/06 17:43:06 3.190 3.190 3.190 500
01/06/06 17:44:36 3.180 3.180 3.180 2,900
01/06/06 17:46:06 3.200 3.190 3.200 1,600
01/06/06 17:47:36 3.180 3.170 3.170 2,400
01/06/06 17:49:06 3.220 3.180 3.220 3,900
01/06/06 17:52:06 3.160 3.160 3.160 500
01/06/06 17:53:36 3.200 3.200 3.200 1,000
01/06/06 17:55:06 3.200 3.200 3.200 4,300
01/06/06 17:58:06 3.280 3.250 3.250 3,000
01/06/06 17:59:36 3.290 3.290 3.290 100
01/06/06 18:01:06 3.350 3.300 3.300 3,700
01/06/06 18:02:36 3.450 3.350 3.350 8,800
01/06/06 18:05:36 3.400 3.390 3.390 4,400
01/06/06 18:07:06 3.400 3.400 3.400 2,400
01/06/06 18:08:36 3.410 3.400 3.400 1,400
01/06/06 18:10:06 3.400 3.400 3.400 1,100
01/06/06 18:11:36 3.380 3.300 3.380 3,100
01/06/06 18:13:06 3.300 3.300 3.300 1,000
01/06/06 18:14:36 3.300 3.250 3.300 2,100
01/06/06 18:16:06 3.300 3.300 3.300 500
01/06/06 18:17:36 3.300 3.300 3.300 300
01/06/06 18:20:36 3.380 3.350 3.350 2,000
01/06/06 18:25:06 3.380 3.370 3.370 500
01/06/06 18:28:06 3.380 3.350 3.380 2,500
01/06/06 18:31:05 3.450 3.380 3.380 6,900
01/06/06 18:32:35 3.350 3.350 3.350 3,000
01/06/06 18:34:05 3.350 3.310 3.310 3,000
01/06/06 18:40:05 3.350 3.350 3.350 400
01/06/06 18:43:05 3.400 3.400 3.400 300
01/06/06 18:46:05 3.350 3.350 3.350 4,600
01/06/06 18:49:05 3.350 3.350 3.350 3,300
01/06/06 18:52:05 3.350 3.350 3.350 200
01/06/06 18:53:35 3.350 3.350 3.350 1,300
01/06/06 19:07:05 3.300 3.300 3.300 1,000
01/06/06 19:17:34 3.300 3.300 3.300 1,000
01/06/06 19:19:04 3.300 3.300 3.300 1,000
01/06/06 19:32:34 3.300 3.300 3.300 500
01/06/06 19:35:34 3.350 3.350 3.350 300
01/06/06 19:40:04 3.300 3.300 3.300 1,900
Each line is the combination of trades for a 90 sec period
15-20 min Quote Delay
