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 )

2.010 +0.020 (+1.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
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 2.540 410,373 -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 2.720 755,203 +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 1.980 305,513 +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%)
Nov 01, 2023 2.040 2.150 2.020 2.150 802,191 +0.07(+3.37%)
Oct 31, 2023 1.960 2.100 1.960 2.080 315,015 +0.12(+6.12%)
Oct 30, 2023 1.960 2.050 1.940 1.960 186,901 +0.00(+0.00%)
Oct 27, 2023 2.000 2.040 1.960 1.960 200,586 -0.10(-4.85%)
Oct 26, 2023 2.120 2.130 1.960 2.060 472,440 -0.05(-2.37%)
Oct 25, 2023 2.120 2.200 2.080 2.110 305,693 -0.04(-1.86%)
Oct 24, 2023 2.130 2.190 2.010 2.150 596,209 +0.03(+1.42%)
Oct 23, 2023 2.120 2.160 1.990 2.120 283,248 +0.00(+0.00%)
Oct 20, 2023 2.050 2.140 2.000 2.120 373,510 +0.10(+4.95%)
Oct 19, 2023 1.930 2.050 1.930 2.020 250,649 +0.08(+4.12%)
Oct 18, 2023 2.010 2.040 1.940 1.940 327,432 -0.06(-3.00%)
Oct 17, 2023 1.910 2.050 1.910 2.000 521,376 +0.06(+3.09%)
Oct 16, 2023 1.900 1.980 1.880 1.940 239,405 +0.03(+1.57%)
Oct 13, 2023 1.990 1.990 1.840 1.910 516,238 -0.05(-2.55%)
Oct 12, 2023 1.940 2.020 1.890 1.960 488,904 +0.07(+3.70%)
Oct 11, 2023 1.870 2.000 1.760 1.890 1,157,009 -0.10(-5.03%)
Oct 10, 2023 2.420 2.490 1.910 1.990 1,491,420 -0.45(-18.44%)
Oct 06, 2023 2.440 0 +0.05(+2.09%)
Oct 05, 2023 2.170 2.400 2.160 2.390 545,925 +0.20(+9.13%)
Oct 04, 2023 2.160 2.190 2.020 2.190 580,214 +0.00(+0.00%)
Oct 03, 2023 2.210 2.360 2.170 2.190 453,870 -0.01(-0.45%)
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.