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 )

2.410 +0.020 (+0.84%)
Streaming Delayed Price Updated: 4:22 PM EDT, May 24, 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 31, 2024 3.430 3.470 3.210 3.280 1,559,262 -0.12(-3.53%)
Jan 30, 2024 3.480 3.500 3.370 3.400 1,201,875 -0.01(-0.29%)
Jan 29, 2024 3.340 3.480 3.300 3.410 544,363 +0.04(+1.19%)
Jan 26, 2024 3.360 3.470 3.270 3.370 622,164 +0.02(+0.60%)
Jan 25, 2024 3.350 3.460 3.270 3.350 1,707,167 +0.10(+3.08%)
Jan 24, 2024 3.550 3.640 3.200 3.250 1,448,046 -0.29(-8.19%)
Jan 23, 2024 3.470 3.650 3.380 3.540 679,291 +0.07(+2.02%)
Jan 22, 2024 3.820 3.840 3.420 3.470 1,315,784 -0.34(-8.92%)
Jan 19, 2024 3.830 3.910 3.630 3.810 913,347 -0.04(-1.04%)
Jan 18, 2024 3.750 3.850 3.700 3.850 494,070 +0.07(+1.85%)
Jan 17, 2024 3.710 3.840 3.640 3.780 661,883 -0.02(-0.53%)
Jan 16, 2024 3.850 3.870 3.710 3.800 1,267,379 +0.03(+0.80%)
Jan 15, 2024 3.710 3.870 3.640 3.770 1,045,189 +0.18(+5.01%)
Jan 12, 2024 3.480 3.600 3.340 3.590 1,476,998 +0.40(+12.54%)
Jan 11, 2024 3.100 3.200 3.040 3.190 487,171 +0.11(+3.57%)
Jan 10, 2024 3.170 3.190 3.050 3.080 934,266 +0.00(+0.00%)
Jan 09, 2024 2.850 3.180 2.810 3.080 894,952 +0.23(+8.07%)
Jan 08, 2024 2.820 2.860 2.770 2.850 312,845 +0.03(+1.06%)
Jan 05, 2024 2.810 2.880 2.800 2.820 345,902 +0.00(+0.00%)
Jan 04, 2024 2.750 2.870 2.750 2.820 367,456 +0.03(+1.08%)
Jan 03, 2024 2.770 2.840 2.720 2.790 453,285 +0.03(+1.09%)
Jan 02, 2024 2.850 2.850 2.740 2.760 350,154 -0.02(-0.72%)
Dec 29, 2023 2.780 0 +0.16(+6.11%)
Dec 28, 2023 2.680 2.750 2.610 2.620 604,740 -0.09(-3.32%)
Dec 27, 2023 2.770 2.810 2.680 2.710 523,296 -0.03(-1.09%)
Dec 22, 2023 2.740 0 +0.02(+0.74%)
Dec 21, 2023 2.630 2.800 2.630 2.720 941,595 +0.15(+5.84%)
Dec 20, 2023 2.620 2.700 2.530 2.570 753,127 -0.01(-0.39%)
Dec 19, 2023 2.730 2.730 2.520 2.580 1,468,998 -0.22(-7.86%)
Dec 18, 2023 2.860 2.870 2.730 2.800 546,231 +0.07(+2.56%)
Dec 15, 2023 2.650 2.750 2.600 2.730 1,441,668 +0.08(+3.02%)
Dec 14, 2023 2.590 2.650 2.470 2.650 710,850 +0.11(+4.33%)
Dec 13, 2023 2.580 2.630 2.520 2.540 409,393 -0.03(-1.17%)
Dec 12, 2023 2.490 2.580 2.470 2.570 277,925 +0.05(+1.98%)
Dec 11, 2023 2.570 2.580 2.470 2.520 568,713 +0.03(+1.20%)
Dec 08, 2023 2.420 2.510 2.420 2.490 312,266 +0.07(+2.89%)
Dec 07, 2023 2.500 2.500 2.400 2.420 823,185 -0.11(-4.35%)
Dec 06, 2023 2.540 2.600 2.510 2.530 268,094 -0.03(-1.17%)
Dec 05, 2023 2.640 2.640 2.510 2.560 347,040 -0.03(-1.16%)
Dec 04, 2023 2.520 2.630 2.510 2.590 682,770 +0.24(+10.21%)
Dec 01, 2023 2.350 2.450 2.320 2.350 481,548 +0.00(+0.00%)
Nov 30, 2023 2.280 2.450 2.250 2.350 4,942,989 +0.06(+2.62%)
Nov 29, 2023 2.450 2.460 2.270 2.290 744,813 -0.18(-7.29%)
Nov 28, 2023 2.530 2.530 2.420 2.470 392,061 -0.06(-2.37%)
Nov 27, 2023 2.520 2.590 2.500 2.530 454,698 +0.01(+0.40%)
Nov 24, 2023 2.510 2.580 2.500 2.520 248,724 +0.02(+0.80%)
Nov 23, 2023 2.610 2.610 2.500 2.500 203,740 -0.07(-2.72%)
Nov 22, 2023 2.590 2.610 2.510 2.570 474,581 -0.04(-1.53%)
Nov 21, 2023 2.750 2.760 2.600 2.610 801,769 -0.13(-4.74%)
Nov 20, 2023 2.700 2.790 2.670 2.740 726,583 +0.02(+0.74%)
Nov 17, 2023 2.700 2.730 2.550 2.720 753,022 +0.13(+5.02%)
Nov 16, 2023 2.480 2.600 2.440 2.590 439,016 +0.09(+3.60%)
Nov 15, 2023 2.500 2.540 2.410 2.500 848,231 +0.03(+1.21%)
Nov 14, 2023 2.490 2.520 2.380 2.470 599,949 +0.04(+1.65%)
Nov 13, 2023 2.200 2.520 2.200 2.430 1,322,961 +0.30(+14.08%)
Nov 10, 2023 2.020 2.200 1.930 2.130 1,015,906 +0.08(+3.90%)
Nov 09, 2023 1.930 2.060 1.930 2.050 393,198 +0.07(+3.54%)
Nov 08, 2023 1.900 2.000 1.860 1.980 304,834 +0.05(+2.59%)
Nov 07, 2023 1.940 1.980 1.900 1.930 182,680 -0.02(-1.03%)
Nov 06, 2023 1.980 1.990 1.910 1.950 449,278 -0.03(-1.52%)
Nov 03, 2023 2.090 2.090 1.970 1.980 486,030 -0.12(-5.71%)
Nov 02, 2023 2.120 2.200 2.070 2.100 355,066 -0.05(-2.33%)
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.