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: 10:47 AM 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 (%)
Nov 29, 2019 0.5000 0.5200 0.4900 0.5200 1,457,839 +0.02(+4.00%)
Nov 28, 2019 0.4900 0.5000 0.4800 0.5000 1,420,996 +0.01(+2.04%)
Nov 27, 2019 0.4900 0.4900 0.4900 0.4900 5,400 +0.01(+2.08%)
Nov 26, 2019 0.5000 0.5000 0.4800 0.4800 157,097 +0.00(+0.00%)
Nov 25, 2019 0.5000 0.5000 0.4800 0.4800 5,608 -0.02(-4.00%)
Nov 22, 2019 0.5000 0.5000 0.4700 0.5000 80,200 +0.00(+0.00%)
Nov 21, 2019 0.4900 0.5000 0.4800 0.5000 31,937 +0.01(+2.04%)
Nov 20, 2019 0.4800 0.4900 0.4800 0.4900 106,815 +0.00(+0.00%)
Nov 19, 2019 0.4900 0.4900 0.4700 0.4900 71,593 +0.00(+0.00%)
Nov 18, 2019 0.4900 0.4900 0.4900 0.4900 24,999 +0.00(+0.00%)
Nov 15, 2019 0.4900 0.4900 0.4600 0.4900 30,250 +0.01(+2.08%)
Nov 14, 2019 0.4700 0.4800 0.4700 0.4800 52,900 -0.01(-2.04%)
Nov 13, 2019 0.5000 0.5000 0.4900 0.4900 48,500 +0.00(+0.00%)
Nov 12, 2019 0.4900 0.5000 0.4900 0.4900 99,500 +0.00(+0.00%)
Nov 11, 2019 0.4900 0.4900 0.4900 0.4900 26,502 +0.00(+0.00%)
Nov 08, 2019 0.4900 0.4900 0.4800 0.4900 175,948 -0.01(-2.00%)
Nov 07, 2019 0.4800 0.5000 0.4700 0.5000 48,353 +0.00(+0.00%)
Nov 06, 2019 0.4900 0.5000 0.4800 0.5000 12,011 +0.03(+6.38%)
Nov 05, 2019 0.4700 0.4700 0.4600 0.4700 38,198 +0.02(+4.44%)
Nov 04, 2019 0.5100 0.5100 0.4500 0.4500 181,017 -0.07(-13.46%)
Nov 01, 2019 0.5200 0.5200 0.5100 0.5200 30,744 -0.02(-3.70%)
Oct 31, 2019 0.4500 0.5400 0.4500 0.5400 204,464 +0.09(+20.00%)
Oct 30, 2019 0.4500 0.4700 0.4500 0.4500 137,684 +0.00(+0.00%)
Oct 29, 2019 0.4500 0.4600 0.4500 0.4500 119,700 -0.01(-2.17%)
Oct 28, 2019 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
Oct 25, 2019 0.4500 0.4600 0.4500 0.4600 272,900 +0.01(+2.22%)
Oct 24, 2019 0.4600 0.4600 0.4500 0.4500 211,000 +0.00(+0.00%)
Oct 23, 2019 0.4500 0.4500 0.4500 0.4500 286,000 +0.01(+2.27%)
Oct 22, 2019 0.4600 0.4600 0.4400 0.4400 298,510 -0.01(-2.22%)
Oct 21, 2019 0.4500 0.4500 0.4400 0.4500 171,557 +0.01(+2.27%)
Oct 18, 2019 0.4700 0.4700 0.4400 0.4400 66,199 -0.01(-2.22%)
Oct 17, 2019 0.4500 0.4500 0.4400 0.4500 235,400 -0.01(-2.17%)
Oct 16, 2019 0.4800 0.4800 0.4400 0.4600 282,645 -0.02(-4.17%)
Oct 15, 2019 0.4900 0.4900 0.4800 0.4800 74,300 -0.02(-4.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 10, 2019 0.5000 0.5100 0.4900 0.5100 40,500 +0.01(+2.00%)
Oct 09, 2019 0.4900 0.5000 0.4900 0.5000 43,000 +0.00(+0.00%)
Oct 08, 2019 0.5000 0.5100 0.5000 0.5000 661,922 +0.00(+0.00%)
Oct 07, 2019 0.5000 0.5000 0.5000 0.5000 242,447 +0.00(+0.00%)
Oct 04, 2019 0.5100 0.5100 0.5000 0.5000 42,500 -0.01(-1.96%)
Oct 03, 2019 0.5100 0.5100 0.5100 0.5100 42,950 -0.01(-1.92%)
Oct 02, 2019 0.5200 0.5200 0.5200 0.5200 8,500 -0.01(-1.89%)
Oct 01, 2019 0.5400 0.5400 0.5100 0.5300 18,300 -0.01(-1.85%)
Sep 30, 2019 0.5400 0.5400 0.5100 0.5400 177,087 +0.01(+1.89%)
Sep 27, 2019 0.5200 0.5300 0.5000 0.5300 132,250 +0.01(+1.92%)
Sep 26, 2019 0.5200 0.5400 0.5100 0.5200 152,619 -0.01(-1.89%)
Sep 25, 2019 0.5000 0.5500 0.5000 0.5300 190,898 +0.03(+6.00%)
Sep 24, 2019 0.5100 0.5100 0.5000 0.5000 36,000 -0.01(-1.96%)
Sep 23, 2019 0.5000 0.5100 0.5000 0.5100 110,151 +0.01(+2.00%)
Sep 20, 2019 0.5000 0.5000 0.5000 0.5000 491,500 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5000 0.5000 0.5000 304,750 +0.01(+2.04%)
Sep 18, 2019 0.5000 0.5000 0.4900 0.4900 87,379 -0.01(-2.00%)
Sep 17, 2019 0.5000 0.5000 0.5000 0.5000 85,994 +0.00(+0.00%)
Sep 16, 2019 0.5000 0.5000 0.5000 0.5000 234,500 +0.00(+0.00%)
Sep 13, 2019 0.4800 0.5000 0.4800 0.5000 1,624 +0.01(+2.04%)
Sep 11, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 10, 2019 0.4600 0.4800 0.4600 0.4800 538,779 +0.02(+4.35%)
Sep 09, 2019 0.4600 0.4600 0.4600 0.4600 180,753 +0.00(+0.00%)
Sep 06, 2019 0.4700 0.4700 0.4600 0.4600 31,870 +0.00(+0.00%)
Sep 05, 2019 0.4600 0.4700 0.4500 0.4600 80,200 +0.00(+0.00%)
Sep 04, 2019 0.4800 0.4800 0.4600 0.4600 175,930 -0.02(-4.17%)
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.