Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (TSX: GLO )

2.370 -0.020 (-0.84%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jan 29, 2021 1.520 1.520 1.390 1.460 656,400 -0.06(-3.95%)
Jan 28, 2021 1.530 1.540 1.430 1.520 216,287 -0.03(-1.94%)
Jan 27, 2021 1.530 1.560 1.500 1.550 273,524 -0.05(-3.13%)
Jan 26, 2021 1.550 1.600 1.540 1.600 396,927 +0.06(+3.90%)
Jan 25, 2021 1.550 1.570 1.510 1.540 288,463 -0.01(-0.65%)
Jan 22, 2021 1.540 1.600 1.530 1.550 151,582 -0.02(-1.27%)
Jan 21, 2021 1.600 1.640 1.530 1.570 390,098 -0.07(-4.27%)
Jan 20, 2021 1.600 1.640 1.570 1.640 244,792 +0.03(+1.86%)
Jan 19, 2021 1.600 1.620 1.580 1.610 320,166 +0.01(+0.63%)
Jan 18, 2021 1.600 1.640 1.580 1.600 83,856 -0.03(-1.84%)
Jan 15, 2021 1.660 1.660 1.550 1.630 352,840 -0.02(-1.21%)
Jan 14, 2021 1.590 1.650 1.590 1.650 279,258 +0.08(+5.10%)
Jan 13, 2021 1.460 1.580 1.450 1.570 279,750 +0.07(+4.67%)
Jan 12, 2021 1.570 1.580 1.410 1.500 242,347 -0.06(-3.85%)
Jan 11, 2021 1.550 1.570 1.490 1.560 152,986 -0.03(-1.89%)
Jan 08, 2021 1.650 1.670 1.560 1.590 251,658 -0.06(-3.64%)
Jan 07, 2021 1.590 1.650 1.580 1.650 291,470 +0.05(+3.12%)
Jan 06, 2021 1.590 1.650 1.570 1.600 546,670 +0.01(+0.63%)
Jan 05, 2021 1.500 1.630 1.480 1.590 481,085 +0.00(+0.00%)
Jan 04, 2021 1.670 1.680 1.410 1.590 471,710 +0.00(+0.00%)
Dec 31, 2020 1.590 1.590 1.590 0 -0.01(-0.63%)
Dec 30, 2020 1.630 1.630 1.560 1.600 250,809 +0.02(+1.27%)
Dec 29, 2020 1.620 1.640 1.350 1.580 608,589 +0.08(+5.33%)
Dec 24, 2020 1.500 1.500 1.500 0 +0.26(+20.97%)
Dec 23, 2020 1.160 1.280 1.160 1.240 632,425 +0.10(+8.77%)
Dec 22, 2020 1.100 1.240 1.100 1.140 376,878 +0.05(+4.59%)
Dec 21, 2020 1.070 1.100 1.070 1.090 384,025 +0.03(+2.83%)
Dec 18, 2020 1.070 1.080 0.9800 1.060 246,780 -0.01(-0.93%)
Dec 17, 2020 1.070 1.080 1.030 1.070 227,856 +0.00(+0.00%)
Dec 16, 2020 1.040 1.080 1.040 1.070 483,688 +0.04(+3.88%)
Dec 15, 2020 0.9900 1.030 0.9900 1.030 305,832 +0.04(+4.04%)
Dec 14, 2020 0.9800 1.050 0.9700 0.9900 793,907 +0.00(+0.00%)
Dec 11, 2020 0.9000 1.000 0.8800 0.9900 302,025 +0.09(+10.00%)
Dec 10, 2020 0.8100 0.9000 0.8100 0.9000 416,612 +0.05(+5.88%)
Dec 09, 2020 0.8700 0.8800 0.8300 0.8500 62,771 -0.03(-3.41%)
Dec 08, 2020 0.8700 0.8800 0.8200 0.8800 351,514 +0.01(+1.15%)
Dec 07, 2020 0.8800 0.8800 0.8400 0.8700 665,371 +0.03(+3.57%)
Dec 04, 2020 0.7200 0.8500 0.7000 0.8400 701,927 +0.14(+20.00%)
Dec 03, 2020 0.7200 0.7300 0.7000 0.7000 61,704 +0.00(+0.00%)
Dec 02, 2020 0.6800 0.7400 0.6700 0.7000 276,065 +0.02(+2.94%)
Dec 01, 2020 0.6800 0.6900 0.6700 0.6800 136,520 +0.00(+0.00%)
Nov 30, 2020 0.6800 0.6800 0.6700 0.6800 103,117 +0.01(+1.49%)
Nov 27, 2020 0.6800 0.6800 0.6700 0.6700 95,954 -0.01(-1.47%)
Nov 26, 2020 0.6800 0.6800 0.6800 0.6800 49,471 +0.00(+0.00%)
Nov 25, 2020 0.6800 0.6800 0.6700 0.6800 92,113 +0.00(+0.00%)
Nov 24, 2020 0.6700 0.6800 0.6500 0.6800 282,405 +0.01(+1.49%)
Nov 23, 2020 0.6800 0.6900 0.6600 0.6700 89,019 +0.00(+0.00%)
Nov 20, 2020 0.6600 0.6700 0.6600 0.6700 119,360 +0.01(+1.52%)
Nov 19, 2020 0.6500 0.6900 0.6300 0.6600 50,659 +0.01(+1.54%)
Nov 18, 2020 0.6200 0.6900 0.6200 0.6500 127,410 +0.03(+4.84%)
Nov 17, 2020 0.6500 0.6500 0.6200 0.6200 83,499 -0.02(-3.13%)
Nov 16, 2020 0.6600 0.6700 0.6400 0.6400 69,062 -0.01(-1.54%)
Nov 13, 2020 0.6400 0.6600 0.6400 0.6500 45,710 +0.01(+1.56%)
Nov 12, 2020 0.6300 0.6400 0.6300 0.6400 76,722 +0.00(+0.00%)
Nov 11, 2020 0.6600 0.6600 0.6300 0.6400 67,042 +0.00(+0.00%)
Nov 10, 2020 0.6200 0.6800 0.6200 0.6400 35,795 +0.02(+3.23%)
Nov 09, 2020 0.6000 0.6300 0.6000 0.6200 209,452 +0.02(+3.33%)
Nov 06, 2020 0.5900 0.6000 0.5900 0.6000 10,197 +0.00(+0.00%)
Nov 05, 2020 0.6000 0.6000 0.5900 0.6000 41,878 +0.02(+3.45%)
Nov 04, 2020 0.5800 0.5900 0.5700 0.5800 192,033 -0.01(-1.69%)
Nov 03, 2020 0.5900 0.6000 0.5800 0.5900 22,248 +0.02(+3.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.