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 )

2.030 +0.040 (+2.01%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 6, 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 30, 2021 4.000 4.110 3.800 3.940 419,298 -0.17(-4.14%)
Nov 29, 2021 3.780 4.190 3.780 4.110 394,931 +0.42(+11.38%)
Nov 26, 2021 3.770 3.830 3.610 3.690 664,010 -0.23(-5.87%)
Nov 25, 2021 3.980 3.990 3.920 3.920 116,092 -0.03(-0.76%)
Nov 24, 2021 4.020 4.070 3.920 3.950 387,307 -0.10(-2.47%)
Nov 23, 2021 3.930 4.200 3.880 4.050 481,770 +0.20(+5.19%)
Nov 22, 2021 4.130 4.130 3.820 3.850 444,057 -0.15(-3.75%)
Nov 19, 2021 4.150 4.160 3.980 4.000 417,423 -0.13(-3.15%)
Nov 18, 2021 4.150 4.360 4.090 4.130 531,160 +0.02(+0.49%)
Nov 17, 2021 4.100 4.320 4.070 4.110 367,567 +0.04(+0.98%)
Nov 16, 2021 4.380 4.440 4.060 4.070 539,492 -0.29(-6.65%)
Nov 15, 2021 4.750 4.800 4.290 4.360 1,019,844 -0.27(-5.83%)
Nov 12, 2021 4.700 4.840 4.490 4.630 709,063 +0.14(+3.12%)
Nov 11, 2021 4.330 4.650 4.310 4.490 646,040 +0.16(+3.70%)
Nov 10, 2021 4.660 4.330 876,355 -0.33(-7.08%)
Nov 09, 2021 4.690 4.710 4.490 4.660 458,450 +0.02(+0.43%)
Nov 08, 2021 4.540 4.680 4.440 4.640 695,058 +0.18(+4.04%)
Nov 05, 2021 4.420 4.500 4.270 4.460 387,775 -0.02(-0.45%)
Nov 04, 2021 4.490 4.690 4.270 4.480 712,557 +0.01(+0.22%)
Nov 03, 2021 4.090 4.490 4.010 4.470 982,168 +0.34(+8.23%)
Nov 02, 2021 4.120 4.160 3.970 4.130 345,030 -0.04(-0.96%)
Nov 01, 2021 3.950 4.200 3.900 4.170 441,154 +0.27(+6.92%)
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%)
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.