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 (%)
Nov 30, 2022 3.370 3.880 3.370 3.780 3,795,941 +0.31(+8.93%)
Nov 29, 2022 3.420 3.570 3.420 3.470 175,149 +0.06(+1.76%)
Nov 28, 2022 3.620 3.620 3.410 3.410 309,880 -0.24(-6.58%)
Nov 25, 2022 3.710 3.710 3.610 3.650 70,854 -0.05(-1.35%)
Nov 24, 2022 3.700 3.750 3.630 3.700 123,589 +0.00(+0.00%)
Nov 23, 2022 3.710 3.750 3.650 3.700 141,487 -0.01(-0.27%)
Nov 22, 2022 3.670 3.750 3.670 3.710 161,801 +0.06(+1.64%)
Nov 21, 2022 3.710 3.730 3.620 3.650 179,492 -0.06(-1.62%)
Nov 18, 2022 3.740 3.790 3.680 3.710 190,549 -0.03(-0.80%)
Nov 17, 2022 3.690 3.790 3.560 3.740 315,565 -0.03(-0.80%)
Nov 16, 2022 3.900 3.930 3.740 3.770 363,560 -0.17(-4.31%)
Nov 15, 2022 4.170 4.170 3.910 3.940 252,922 -0.04(-1.01%)
Nov 14, 2022 4.110 4.110 3.850 3.980 415,733 -0.12(-2.93%)
Nov 11, 2022 4.040 4.180 4.000 4.100 523,783 +0.04(+0.99%)
Nov 10, 2022 3.910 4.080 3.910 4.060 478,359 +0.23(+6.01%)
Nov 09, 2022 4.050 4.050 3.800 3.830 203,350 -0.21(-5.20%)
Nov 08, 2022 3.990 4.080 3.930 4.040 200,494 +0.08(+2.02%)
Nov 07, 2022 3.790 3.960 3.740 3.960 166,818 +0.14(+3.66%)
Nov 04, 2022 3.850 3.900 3.700 3.820 260,286 +0.01(+0.26%)
Nov 03, 2022 3.750 3.910 3.710 3.810 267,900 +0.02(+0.53%)
Nov 02, 2022 3.950 4.040 3.760 3.790 221,811 -0.20(-5.01%)
Nov 01, 2022 4.000 4.080 3.970 3.990 81,774 +0.02(+0.50%)
Oct 31, 2022 4.080 4.130 3.950 3.970 156,802 -0.11(-2.70%)
Oct 28, 2022 4.110 4.120 4.000 4.080 196,059 -0.03(-0.73%)
Oct 27, 2022 4.100 4.110 3.990 4.110 279,722 +0.03(+0.74%)
Oct 26, 2022 4.000 4.140 4.000 4.080 422,754 +0.04(+0.99%)
Oct 25, 2022 3.900 4.050 3.880 4.040 193,259 +0.14(+3.59%)
Oct 24, 2022 3.980 3.990 3.850 3.900 108,565 -0.09(-2.26%)
Oct 21, 2022 3.780 3.990 3.740 3.990 184,439 +0.23(+6.12%)
Oct 20, 2022 3.930 3.960 3.700 3.760 406,558 -0.18(-4.57%)
Oct 19, 2022 3.930 3.970 3.810 3.940 249,782 +0.01(+0.25%)
Oct 18, 2022 3.930 3.980 3.870 3.930 315,588 +0.02(+0.51%)
Oct 17, 2022 3.750 3.940 3.750 3.910 457,225 +0.13(+3.44%)
Oct 14, 2022 3.760 3.840 3.690 3.780 271,684 -0.03(-0.79%)
Oct 13, 2022 3.610 3.850 3.480 3.810 389,427 +0.16(+4.38%)
Oct 12, 2022 3.500 3.740 3.450 3.650 593,914 +0.17(+4.89%)
Oct 11, 2022 3.540 3.600 3.400 3.480 257,835 -0.14(-3.87%)
Oct 07, 2022 3.620 0 -0.11(-2.95%)
Oct 06, 2022 3.670 3.850 3.650 3.730 151,866 +0.05(+1.36%)
Oct 05, 2022 3.650 3.690 3.540 3.680 200,906 -0.03(-0.81%)
Oct 04, 2022 3.620 3.730 3.580 3.710 325,287 +0.16(+4.51%)
Oct 03, 2022 3.490 3.620 3.460 3.550 371,021 +0.07(+2.01%)
Sep 30, 2022 3.440 3.530 3.310 3.480 499,613 +0.02(+0.58%)
Sep 29, 2022 3.490 3.580 3.380 3.460 384,646 -0.15(-4.16%)
Sep 28, 2022 3.430 3.620 3.330 3.610 463,044 +0.18(+5.25%)
Sep 27, 2022 3.400 3.540 3.340 3.430 334,172 +0.17(+5.21%)
Sep 26, 2022 3.370 3.450 3.260 3.260 426,438 -0.16(-4.68%)
Sep 23, 2022 3.550 3.560 3.330 3.420 422,006 -0.25(-6.81%)
Sep 22, 2022 3.780 3.780 3.610 3.670 184,652 -0.09(-2.39%)
Sep 21, 2022 3.830 3.890 3.690 3.760 268,466 -0.08(-2.08%)
Sep 20, 2022 3.870 3.880 3.730 3.840 194,675 -0.07(-1.79%)
Sep 19, 2022 3.640 4.000 3.590 3.910 345,730 +0.20(+5.39%)
Sep 16, 2022 3.800 3.820 3.710 3.710 275,947 -0.14(-3.64%)
Sep 15, 2022 4.070 4.120 3.810 3.850 361,516 -0.22(-5.41%)
Sep 14, 2022 4.110 4.230 4.060 4.070 443,196 -0.05(-1.21%)
Sep 13, 2022 4.090 4.250 4.070 4.120 209,718 -0.14(-3.29%)
Sep 12, 2022 4.260 4.280 4.080 4.260 186,803 +0.03(+0.71%)
Sep 09, 2022 4.380 4.410 4.140 4.230 381,277 -0.05(-1.17%)
Sep 08, 2022 3.950 4.300 3.950 4.280 520,231 +0.31(+7.81%)
Sep 07, 2022 3.950 3.990 3.870 3.970 225,302 +0.05(+1.28%)
Sep 06, 2022 3.860 4.100 3.850 3.920 247,711 +0.15(+3.98%)
Sep 02, 2022 3.770 0 -0.02(-0.53%)
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.