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 Trac Solutions Inc (OP: GOHE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.0209 0.0300 0.0200 0.0200 180,800 -0.01(-32.89%)
Apr 26, 2017 0.0298 0.0298 0.0298 0 +0.00(+19.20%)
Apr 25, 2017 0.0290 0.0290 0.0240 0.0250 24,000 -0.00(-13.79%)
Apr 24, 2017 0.0201 0.0290 0.0201 0.0290 73,100 +0.00(+16.00%)
Apr 21, 2017 0.0240 0.0250 0.0240 0.0250 9,000 +0.00(+0.40%)
Apr 19, 2017 0.0249 0.0249 0.0249 10,000 -0.00(-0.40%)
Apr 17, 2017 0.0250 0.0250 0.0250 0 +0.01(+38.89%)
Apr 13, 2017 0.0180 0.0180 0.0180 0.0180 31,917 -0.00(-10.00%)
Apr 12, 2017 0.0240 0.0269 0.0181 0.0200 137,100 -0.00(-16.67%)
Apr 11, 2017 0.0268 0.0268 0.0240 0.0240 54,690 -0.01(-19.73%)
Apr 10, 2017 0.0309 0.0309 0.0299 0.0299 15,900 +0.01(+24.58%)
Apr 07, 2017 0.0180 0.0255 0.0180 0.0240 175,050 +0.01(+33.33%)
Apr 06, 2017 0.0227 0.0227 0.0160 0.0180 278,150 -0.01(-28.00%)
Apr 05, 2017 0.0250 0.0350 0.0250 0.0250 310,874 +0.00(+8.70%)
Apr 04, 2017 0.0230 0.0230 0.0230 0.0230 2,000 +0.00(+0.00%)
Mar 31, 2017 0.0230 0.0230 0.0230 0 -0.01(-17.86%)
Mar 30, 2017 0.0280 0.0280 0.0280 0.0280 11,550 +0.00(+3.70%)
Mar 29, 2017 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+3.85%)
Mar 28, 2017 0.0237 0.0260 0.0237 0.0260 30,000 +0.00(+12.07%)
Mar 22, 2017 0.0232 0.0232 0.0232 0 -0.00(-10.77%)
Mar 20, 2017 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Mar 17, 2017 0.0300 0.0320 0.0280 0.0300 38,900 +0.00(+14.94%)
Mar 16, 2017 0.0300 0.0300 0.0261 0.0261 33,800 -0.00(-3.33%)
Mar 15, 2017 0.0280 0.0280 0.0261 0.0270 21,000 -0.01(-18.18%)
Mar 14, 2017 0.0330 0.0330 0.0330 0.0330 50,000 +0.00(+0.00%)
Mar 13, 2017 0.0330 0.0330 0.0330 0.0330 4,000 +0.00(+10.00%)
Mar 10, 2017 0.0330 0.0330 0.0300 0.0300 76,183 -0.00(-9.09%)
Mar 09, 2017 0.0330 0.0330 0.0289 0.0330 75,683 +0.00(+14.19%)
Mar 08, 2017 0.0261 0.0289 0.0261 0.0289 40,000 -0.00(-6.77%)
Mar 07, 2017 0.0344 0.0344 0.0310 0.0310 114,000 -0.00(-7.78%)
Mar 06, 2017 0.0350 0.0350 0.0300 0.0336 246,500 -0.00(-6.62%)
Mar 03, 2017 0.0300 0.0360 0.0296 0.0360 289,357 +0.01(+20.00%)
Mar 02, 2017 0.0225 0.0310 0.0201 0.0300 769,300 +0.01(+33.33%)
Mar 01, 2017 0.0200 0.0250 0.0200 0.0225 103,000 -0.00(-6.25%)
Feb 28, 2017 0.0239 0.0240 0.0239 0.0240 15,000 +0.00(+20.00%)
Feb 27, 2017 0.0215 0.0239 0.0200 0.0200 71,500 +0.00(+0.00%)
Feb 23, 2017 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Feb 22, 2017 0.0230 0.0230 0.0230 0.0230 76,800 +0.00(+15.00%)
Feb 21, 2017 0.0200 0.0200 0.0200 0.0200 750 +0.00(+0.00%)
Feb 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+4.71%)
Feb 16, 2017 0.0210 0.0210 0.0190 0.0191 99,900 -0.00(-4.50%)
Feb 15, 2017 0.0220 0.0220 0.0200 0.0200 156,500 -0.01(-20.00%)
Feb 14, 2017 0.0250 0.0300 0.0250 0.0250 44,260 -0.01(-37.50%)
Feb 10, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 09, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Feb 08, 2017 0.0090 0.0250 0.0090 0.0250 278,097 +0.00(+0.81%)
Feb 07, 2017 0.0250 0.0250 0.0219 0.0248 120,000 -0.01(-17.33%)
Feb 06, 2017 0.0271 0.0300 0.0271 0.0300 9,333 +0.00(+0.00%)
Feb 03, 2017 0.0240 0.0300 0.0240 0.0300 17,833 +0.01(+50.00%)
Feb 02, 2017 0.0129 0.0300 0.0129 0.0200 163,400 -0.01(-22.48%)
Feb 01, 2017 0.0190 0.0262 0.0190 0.0258 31,000 +0.01(+113.22%)
Jan 25, 2017 0.0121 0.0121 0.0121 0 -0.01(-30.46%)
Jan 24, 2017 0.0175 0.0175 0.0174 0.0174 1,800 -0.00(-0.57%)
Jan 23, 2017 0.0175 0.0175 0.0175 0.0175 5,500 +0.00(+1.16%)
Jan 20, 2017 0.0173 0.0173 0.0172 0.0173 24,800 +0.01(+51.75%)
Jan 18, 2017 0.0114 0.0114 0.0114 0 -0.01(-32.54%)
Jan 13, 2017 0.0169 0.0169 0.0169 0 +0.00(+0.60%)
Jan 12, 2017 0.0168 0.0168 0.0158 0.0168 8,000 +0.00(+2.94%)
Jan 11, 2017 0.0160 0.0170 0.0160 0.0163 25,000 +0.00(+36.00%)
Jan 10, 2017 0.0130 0.0130 0.0120 0.0120 5,500 +0.00(+0.00%)
Jan 09, 2017 0.0167 0.0171 0.0120 0.0120 144,000 -0.00(-25.00%)
Jan 04, 2017 0.0160 0.0160 0.0160 0 +0.00(+5.26%)
Dec 30, 2016 0.0152 0.0152 0.0152 0 -0.00(-7.77%)
Dec 29, 2016 0.0150 0.0177 0.0150 0.0165 41,300 +0.00(+37.33%)
Dec 28, 2016 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+5.26%)
Dec 27, 2016 0.0128 0.0128 0.0114 0.0114 140,000 -0.00(-24.00%)
Dec 22, 2016 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
Dec 21, 2016 0.0151 0.0151 0.0151 0.0151 10,000 -0.00(-18.38%)
Dec 20, 2016 0.0187 0.0187 0.0185 0.0185 108,060 +0.00(+23.33%)
Dec 19, 2016 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Dec 16, 2016 0.0150 0.0200 0.0150 0.0200 65,000 +0.00(+12.99%)
Dec 14, 2016 0.0177 0.0177 0.0177 2 +0.01(+53.91%)
Dec 12, 2016 0.0115 0.0115 0.0115 0 -0.01(-35.03%)
Dec 09, 2016 0.0158 0.0177 0.0158 0.0177 40,000 +0.01(+58.04%)
Dec 08, 2016 0.0113 0.0113 0.0112 0.0112 23,000 -0.00(-29.56%)
Dec 07, 2016 0.0158 0.0159 0.0158 0.0159 30,000 +0.00(+41.96%)
Dec 06, 2016 0.0157 0.0157 0.0112 0.0112 20,800 -0.00(-29.11%)
Dec 05, 2016 0.0143 0.0158 0.0143 0.0158 39,299 +0.00(+11.27%)
Nov 30, 2016 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
Nov 29, 2016 0.0142 0.0142 0.0142 0.0142 23,512 -0.00(-10.13%)
Nov 28, 2016 0.0157 0.0158 0.0157 0.0158 40,000 +0.00(+0.00%)
Nov 23, 2016 0.0158 0.0158 0.0158 0 +0.01(+58.00%)
Nov 22, 2016 0.0100 0.0100 0.0100 0.0100 2,257 +0.00(+29.87%)
Nov 15, 2016 0.0077 0.0077 0.0077 0 -0.00(-30.00%)
Nov 11, 2016 0.0110 0.0110 0.0110 0 -0.00(-29.49%)
Nov 09, 2016 0.0156 0.0156 0.0156 0 -0.00(-0.64%)
Nov 04, 2016 0.0157 0.0157 0.0157 0 +0.01(+57.00%)
Nov 03, 2016 0.0124 0.0124 0.0100 0.0100 184,900 -0.00(-33.33%)
Nov 02, 2016 0.0123 0.0150 0.0123 0.0150 407,376 +0.00(+21.95%)
Oct 28, 2016 0.0123 0.0123 0.0123 0 -0.01(-33.08%)
Oct 27, 2016 0.0199 0.0199 0.0184 0.0184 16,000 -0.00(-3.26%)
Oct 26, 2016 0.0199 0.0199 0.0190 0.0190 10,000 +0.01(+46.15%)
Oct 24, 2016 0.0130 0.0130 0.0130 0 -0.00(-21.31%)
Oct 21, 2016 0.0170 0.0170 0.0165 0.0165 10,500 +0.00(+15.07%)
Oct 20, 2016 0.0144 0.0144 0.0144 0.0144 2,407 +0.00(+17.67%)
Oct 19, 2016 0.0122 0.0122 0.0122 0.0122 690 +0.00(+0.00%)
Oct 18, 2016 0.0199 0.0220 0.0122 0.0122 34,700 +0.00(+0.00%)
Oct 13, 2016 0.0122 0.0122 0.0122 0 -0.00(-23.75%)
Oct 11, 2016 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Oct 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+3.31%)
Oct 03, 2016 0.0242 0.0242 0.0242 0.0242 0 -0.00(-0.08%)
Sep 30, 2016 0.0242 0.0242 0.0242 0 +0.01(+26.81%)
Sep 29, 2016 0.0191 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Sep 28, 2016 0.0180 0.0191 0.0180 0.0191 17,500 +0.00(+6.11%)
Sep 27, 2016 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Sep 26, 2016 0.0180 0.0180 0.0180 0.0180 14,000 +0.00(+20.00%)
Sep 23, 2016 0.0150 0.0150 0.0150 0.0150 650 +0.00(+0.00%)
Sep 22, 2016 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-31.82%)
Sep 21, 2016 0.0210 0.0220 0.0210 0.0220 27,180 -0.00(-12.00%)
Sep 20, 2016 0.0250 0.0250 0.0250 0.0250 20,400 +0.00(+0.00%)
Sep 19, 2016 0.0250 0.0250 0.0250 0.0250 69,800 +0.00(+0.00%)
Sep 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 12, 2016 0.0200 0.0250 0.0200 0.0250 98,967 +0.01(+25.00%)
Sep 09, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+5.26%)
Sep 08, 2016 0.0180 0.0190 0.0180 0.0190 20,010 +0.00(+15.15%)
Sep 07, 2016 0.0080 0.0250 0.0080 0.0165 132,160 +0.00(+21.32%)
Sep 06, 2016 0.0197 0.0250 0.0136 0.0136 109,158 -0.01(-30.96%)
Aug 31, 2016 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Aug 30, 2016 0.0197 0.0197 0.0190 0.0190 30,900 +0.00(+15.15%)
Aug 26, 2016 0.0165 0.0165 0.0165 0 +0.00(+9.27%)
Aug 24, 2016 0.0151 0.0151 0.0151 0 -0.00(-22.96%)
Aug 23, 2016 0.0151 0.0196 0.0150 0.0196 53,000 +0.00(+11.23%)
Aug 22, 2016 0.0220 0.0220 0.0150 0.0176 26,825 +0.00(+17.47%)
Aug 19, 2016 0.0250 0.0250 0.0122 0.0150 55,500 -0.00(-23.86%)
Aug 18, 2016 0.0197 0.0197 0.0197 0.0197 10,000 +0.00(+3.68%)
Aug 17, 2016 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-3.55%)
Aug 16, 2016 0.0136 0.0197 0.0111 0.0197 85,000 -0.00(-7.08%)
Aug 15, 2016 0.0136 0.0212 0.0136 0.0212 45,000 -0.00(-3.64%)
Aug 12, 2016 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-7.95%)
Aug 05, 2016 0.0239 0.0239 0.0239 0 +0.01(+115.32%)
Aug 04, 2016 0.0168 0.0185 0.0111 0.0111 126,750 -0.01(-44.50%)
Aug 01, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 29, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 28, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 27, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0 +0.01(+100.00%)
Jul 20, 2016 0.0189 0.0218 0.0125 0.0125 154,091 +0.00(+31.30%)
Jul 19, 2016 0.0100 0.0100 0.0095 0.0095 55,800 -0.00(-4.80%)
Jul 14, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 13, 2016 0.0140 0.0140 0.0076 0.0100 192,550 -0.00(-28.57%)
Jul 12, 2016 0.0140 0.0140 0.0140 0.0140 32,350 -0.00(-25.93%)
Jul 11, 2016 0.0140 0.0189 0.0140 0.0189 42,000 +0.00(+35.00%)
Jul 07, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 05, 2016 0.0140 0.0140 0.0140 0.0140 12,500 -0.00(-6.67%)
Jun 30, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 29, 2016 0.0130 0.0150 0.0120 0.0150 40,000 +0.00(+15.38%)
Jun 28, 2016 0.0130 0.0130 0.0130 0.0130 23,500 +0.00(+0.00%)
Jun 27, 2016 0.0130 0.0130 0.0130 0.0130 350 -0.00(-13.33%)
Jun 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 20, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 17, 2016 0.0100 0.0100 0.0080 0.0100 1,475,633 +0.00(+0.00%)
Jun 16, 2016 0.0100 0.0100 0.0095 0.0100 306,500 +0.00(+0.00%)
Jun 15, 2016 0.0100 0.0100 0.0100 0.0100 80,000 -0.00(-16.67%)
Jun 14, 2016 0.0174 0.0174 0.0100 0.0120 610,205 -0.00(-7.69%)
Jun 13, 2016 0.0154 0.0173 0.0111 0.0130 407,690 -0.01(-40.91%)
Jun 10, 2016 0.0219 0.0220 0.0219 0.0220 15,000 +0.00(+0.46%)
Jun 09, 2016 0.0219 0.0219 0.0219 0.0219 10,000 +0.01(+42.21%)
Jun 08, 2016 0.0154 0.0154 0.0154 0.0154 4,800 -0.00(-7.23%)
Jun 07, 2016 0.0167 0.0167 0.0166 0.0166 25,000 -0.01(-24.55%)
Jun 03, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.46%)
Jun 02, 2016 0.0219 0.0219 0.0219 0.0219 10,000 +0.01(+43.14%)
May 31, 2016 0.0153 0.0153 0.0153 0 -0.00(-15.93%)
May 27, 2016 0.0182 0.0182 0.0182 0 -0.00(-0.55%)
May 23, 2016 0.0183 0.0183 0.0183 0 -0.00(-8.18%)
May 20, 2016 0.0199 0.0199 0.0199 0.0199 9,975 +0.00(+9.51%)
May 19, 2016 0.0200 0.0200 0.0182 0.0182 20,000 -0.01(-25.71%)
May 18, 2016 0.0245 0.0245 0.0245 0.0245 4,200 -0.00(-2.00%)
May 17, 2016 0.0250 0.0250 0.0250 0.0250 15,600 +0.01(+25.00%)
May 16, 2016 0.0200 0.0200 0.0200 0.0200 11,500 +0.00(+0.00%)
May 10, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 09, 2016 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
May 06, 2016 0.0200 0.0200 0.0200 0.0200 21,800 +0.00(+0.00%)
May 05, 2016 0.0200 0.0200 0.0200 0.0200 82,000 -0.01(-20.00%)
May 04, 2016 0.0252 0.0252 0.0250 0.0250 220,550 -0.01(-30.56%)
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.