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: 2:25 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 (%)
Oct 29, 2021 4.000 4.030 3.770 3.900 719,612 -0.07(-1.76%)
Oct 28, 2021 3.980 4.100 3.830 3.970 367,242 -0.01(-0.25%)
Oct 27, 2021 4.210 4.280 3.950 3.980 270,070 -0.25(-5.91%)
Oct 26, 2021 4.200 4.230 328,551 +0.02(+0.48%)
Oct 25, 2021 4.130 4.290 4.070 4.210 525,403 +0.16(+3.95%)
Oct 22, 2021 4.390 4.430 4.000 4.050 540,476 -0.32(-7.32%)
Oct 21, 2021 4.300 4.380 4.160 4.370 348,260 +0.03(+0.69%)
Oct 20, 2021 4.220 4.350 4.070 4.340 284,133 +0.15(+3.58%)
Oct 19, 2021 4.440 4.470 4.130 4.190 540,569 -0.19(-4.34%)
Oct 18, 2021 4.210 4.430 4.150 4.380 1,146,159 +0.31(+7.62%)
Oct 15, 2021 4.000 4.070 3.890 4.070 350,257 +0.08(+2.01%)
Oct 14, 2021 4.100 4.200 3.910 3.990 376,143 -0.09(-2.21%)
Oct 13, 2021 4.040 4.290 3.800 4.080 909,897 +0.17(+4.35%)
Oct 12, 2021 3.280 3.980 3.260 3.910 1,223,848 +0.69(+21.43%)
Oct 08, 2021 3.220 3.220 3.220 0 -0.16(-4.73%)
Oct 07, 2021 3.190 3.420 3.110 3.380 382,899 +0.28(+9.03%)
Oct 06, 2021 3.220 3.240 3.030 3.100 355,290 -0.20(-6.06%)
Oct 05, 2021 3.380 3.400 3.230 3.300 283,606 -0.01(-0.30%)
Oct 04, 2021 3.310 3.530 3.280 3.310 522,393 +0.05(+1.53%)
Oct 01, 2021 3.250 3.310 3.140 3.260 493,908 +0.06(+1.87%)
Sep 30, 2021 3.200 3.330 3.100 3.200 1,038,520 +0.02(+0.63%)
Sep 29, 2021 3.200 3.260 3.130 3.180 515,255 +0.04(+1.27%)
Sep 28, 2021 3.280 3.320 3.050 3.140 514,320 -0.11(-3.38%)
Sep 27, 2021 3.020 3.300 3.020 3.250 664,299 +0.28(+9.43%)
Sep 24, 2021 3.160 3.200 2.870 2.970 1,057,409 -0.17(-5.41%)
Sep 23, 2021 3.170 3.180 3.030 3.140 388,940 -0.03(-0.95%)
Sep 22, 2021 3.240 3.320 3.130 3.170 818,564 +0.06(+1.93%)
Sep 21, 2021 3.360 3.480 3.070 3.110 1,760,533 -0.05(-1.58%)
Sep 20, 2021 3.480 3.480 3.010 3.160 2,275,727 -0.60(-15.96%)
Sep 17, 2021 4.350 4.350 3.580 3.760 1,291,085 -0.52(-12.15%)
Sep 16, 2021 4.370 4.380 4.110 4.280 618,325 -0.05(-1.15%)
Sep 15, 2021 4.150 4.420 4.140 4.330 815,007 +0.21(+5.10%)
Sep 14, 2021 4.230 4.230 3.980 4.120 802,393 -0.03(-0.72%)
Sep 13, 2021 4.160 4.410 4.080 4.150 1,380,449 +0.22(+5.60%)
Sep 10, 2021 3.730 4.140 3.710 3.930 873,634 +0.27(+7.38%)
Sep 09, 2021 3.770 3.810 3.620 3.660 432,571 -0.15(-3.94%)
Sep 08, 2021 4.050 4.050 3.720 3.810 328,267 -0.17(-4.27%)
Sep 07, 2021 3.850 4.180 3.850 3.980 1,003,145 +0.22(+5.85%)
Sep 03, 2021 3.760 3.760 3.760 0 +0.18(+5.03%)
Sep 02, 2021 3.190 3.810 3.170 3.580 875,533 +0.40(+12.58%)
Sep 01, 2021 3.160 3.190 3.050 3.180 256,556 +0.03(+0.95%)
Aug 31, 2021 3.060 3.150 2.960 3.150 571,486 +0.05(+1.61%)
Aug 30, 2021 2.910 3.120 2.800 3.100 533,804 +0.25(+8.77%)
Aug 27, 2021 2.840 2.900 2.780 2.850 295,325 +0.04(+1.42%)
Aug 26, 2021 2.780 2.840 2.770 2.810 85,606 +0.05(+1.81%)
Aug 25, 2021 2.850 2.850 2.710 2.760 250,680 -0.05(-1.78%)
Aug 24, 2021 2.800 2.910 2.760 2.810 224,616 +0.09(+3.31%)
Aug 23, 2021 2.500 2.730 2.500 2.720 398,330 +0.32(+13.33%)
Aug 20, 2021 2.380 2.420 2.330 2.400 203,304 +0.06(+2.56%)
Aug 19, 2021 2.490 2.490 2.320 2.340 322,538 -0.11(-4.49%)
Aug 18, 2021 2.370 2.510 2.370 2.450 241,033 +0.09(+3.81%)
Aug 17, 2021 2.400 2.410 2.330 2.360 256,515 -0.04(-1.67%)
Aug 16, 2021 2.530 2.550 2.400 2.400 261,304 -0.12(-4.76%)
Aug 13, 2021 2.620 2.670 2.510 2.520 134,699 -0.10(-3.82%)
Aug 12, 2021 2.590 2.670 2.550 2.620 113,537 +0.03(+1.16%)
Aug 11, 2021 2.640 2.710 2.580 2.590 101,216 -0.02(-0.77%)
Aug 10, 2021 2.600 2.640 2.530 2.610 267,871 +0.02(+0.77%)
Aug 09, 2021 2.710 2.710 2.580 2.590 180,566 -0.15(-5.47%)
Aug 06, 2021 2.750 2.870 2.710 2.740 122,500 -0.01(-0.36%)
Aug 05, 2021 2.750 2.830 2.700 2.750 133,623 -0.03(-1.08%)
Aug 04, 2021 2.830 2.850 2.750 2.780 98,329 -0.08(-2.80%)
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.