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 (%)
Feb 29, 2024 3.330 3.450 3.210 3.250 4,648,389 -0.04(-1.22%)
Feb 28, 2024 3.430 3.510 3.280 3.290 584,454 -0.14(-4.08%)
Feb 27, 2024 3.260 3.480 3.250 3.430 662,813 +0.17(+5.21%)
Feb 26, 2024 3.200 3.340 3.190 3.260 786,184 +0.14(+4.49%)
Feb 23, 2024 3.190 3.220 3.070 3.120 644,674 -0.07(-2.19%)
Feb 22, 2024 3.260 3.380 3.180 3.190 411,548 -0.08(-2.45%)
Feb 21, 2024 3.090 3.270 3.090 3.270 502,932 +0.17(+5.48%)
Feb 20, 2024 3.300 3.350 3.080 3.100 983,284 -0.21(-6.34%)
Feb 16, 2024 3.310 0 -0.08(-2.36%)
Feb 15, 2024 3.390 3.420 3.290 3.390 594,589 -0.01(-0.29%)
Feb 14, 2024 3.360 3.540 3.350 3.400 497,692 +0.03(+0.89%)
Feb 13, 2024 3.380 3.440 3.340 3.370 962,713 -0.08(-2.32%)
Feb 12, 2024 3.370 3.500 3.320 3.450 857,985 +0.15(+4.55%)
Feb 09, 2024 3.290 3.390 3.240 3.300 821,861 -0.02(-0.60%)
Feb 08, 2024 3.380 3.380 3.210 3.320 480,437 -0.06(-1.78%)
Feb 07, 2024 3.230 3.420 3.200 3.380 500,852 +0.13(+4.00%)
Feb 06, 2024 3.340 3.350 3.240 3.250 492,745 -0.07(-2.11%)
Feb 05, 2024 3.460 3.480 3.240 3.320 608,832 -0.15(-4.32%)
Feb 02, 2024 3.530 3.570 3.440 3.470 715,753 -0.06(-1.70%)
Feb 01, 2024 3.350 3.580 3.340 3.530 1,484,960 +0.25(+7.62%)
Jan 31, 2024 3.430 3.470 3.210 3.280 1,559,262 -0.12(-3.53%)
Jan 30, 2024 3.480 3.500 3.370 3.400 1,201,875 -0.01(-0.29%)
Jan 29, 2024 3.340 3.480 3.300 3.410 544,363 +0.04(+1.19%)
Jan 26, 2024 3.360 3.470 3.270 3.370 622,164 +0.02(+0.60%)
Jan 25, 2024 3.350 3.460 3.270 3.350 1,707,167 +0.10(+3.08%)
Jan 24, 2024 3.550 3.640 3.200 3.250 1,448,046 -0.29(-8.19%)
Jan 23, 2024 3.470 3.650 3.380 3.540 679,291 +0.07(+2.02%)
Jan 22, 2024 3.820 3.840 3.420 3.470 1,315,784 -0.34(-8.92%)
Jan 19, 2024 3.830 3.910 3.630 3.810 913,347 -0.04(-1.04%)
Jan 18, 2024 3.750 3.850 3.700 3.850 494,070 +0.07(+1.85%)
Jan 17, 2024 3.710 3.840 3.640 3.780 661,883 -0.02(-0.53%)
Jan 16, 2024 3.850 3.870 3.710 3.800 1,267,379 +0.03(+0.80%)
Jan 15, 2024 3.710 3.870 3.640 3.770 1,045,189 +0.18(+5.01%)
Jan 12, 2024 3.480 3.600 3.340 3.590 1,476,998 +0.40(+12.54%)
Jan 11, 2024 3.100 3.200 3.040 3.190 487,171 +0.11(+3.57%)
Jan 10, 2024 3.170 3.190 3.050 3.080 934,266 +0.00(+0.00%)
Jan 09, 2024 2.850 3.180 2.810 3.080 894,952 +0.23(+8.07%)
Jan 08, 2024 2.820 2.860 2.770 2.850 312,845 +0.03(+1.06%)
Jan 05, 2024 2.810 2.880 2.800 2.820 345,902 +0.00(+0.00%)
Jan 04, 2024 2.750 2.870 2.750 2.820 367,456 +0.03(+1.08%)
Jan 03, 2024 2.770 2.840 2.720 2.790 453,285 +0.03(+1.09%)
Jan 02, 2024 2.850 2.850 2.740 2.760 350,154 -0.02(-0.72%)
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 2.540 409,393 -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%)
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.