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: 12:17 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 (%)
Apr 30, 2020 0.7100 0.7100 0.6800 0.7100 281,506 +0.00(+0.00%)
Apr 29, 2020 0.6200 0.9000 0.6000 0.7100 515,518 +0.11(+18.33%)
Apr 28, 2020 0.6400 0.6400 0.5900 0.6000 163,609 -0.03(-4.76%)
Apr 27, 2020 0.6400 0.6700 0.6200 0.6300 404,655 -0.02(-3.08%)
Apr 24, 2020 0.6500 0.6500 0.6200 0.6500 144,726 +0.00(+0.00%)
Apr 23, 2020 0.7000 0.7100 0.6500 0.6500 207,168 -0.03(-4.41%)
Apr 22, 2020 0.6300 0.7100 0.6000 0.6800 506,120 +0.10(+17.24%)
Apr 21, 2020 0.6000 0.6000 0.5500 0.5800 323,405 -0.02(-3.33%)
Apr 20, 2020 0.5500 0.6200 0.5500 0.6000 709,238 +0.06(+11.11%)
Apr 17, 2020 0.5000 0.5600 0.5000 0.5400 659,570 +0.04(+8.00%)
Apr 16, 2020 0.4700 0.5000 0.4700 0.5000 312,996 +0.05(+11.11%)
Apr 15, 2020 0.4800 0.4900 0.4500 0.4500 244,018 -0.01(-2.17%)
Apr 14, 2020 0.5000 0.5000 0.4300 0.4600 262,247 +0.02(+4.55%)
Apr 13, 2020 0.4500 0.4700 0.4400 0.4400 70,065 +0.00(+0.00%)
Apr 09, 2020 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Apr 08, 2020 0.4500 0.4700 0.4400 0.4600 98,741 +0.00(+0.00%)
Apr 07, 2020 0.4300 0.4900 0.4300 0.4600 163,600 +0.03(+6.98%)
Apr 06, 2020 0.4300 0.4300 0.4200 0.4300 76,300 +0.03(+7.50%)
Apr 03, 2020 0.4300 0.4300 0.3900 0.4000 53,950 -0.03(-6.98%)
Apr 02, 2020 0.4200 0.4300 0.4000 0.4300 80,659 +0.00(+0.00%)
Apr 01, 2020 0.4300 0.4400 0.4100 0.4300 30,100 +0.02(+4.88%)
Mar 31, 2020 0.3600 0.4300 0.3600 0.4100 89,889 +0.04(+10.81%)
Mar 30, 2020 0.3500 0.3700 0.3400 0.3700 116,525 +0.01(+2.78%)
Mar 27, 2020 0.3900 0.3900 0.3500 0.3600 88,999 +0.00(+0.00%)
Mar 26, 2020 0.3600 0.3600 0.3600 0.3600 28,194 -0.01(-2.70%)
Mar 25, 2020 0.3600 0.3800 0.3400 0.3700 21,575 +0.03(+8.82%)
Mar 24, 2020 0.4000 0.4000 0.2900 0.3400 103,330 +0.06(+21.43%)
Mar 23, 2020 0.3100 0.3100 0.2600 0.2800 56,241 +0.00(+0.00%)
Mar 20, 2020 0.3100 0.3100 0.2800 0.2800 41,000 -0.01(-3.45%)
Mar 19, 2020 0.2900 0.3000 0.2900 0.2900 24,500 +0.02(+7.41%)
Mar 18, 2020 0.3500 0.3500 0.2600 0.2700 126,195 -0.07(-20.59%)
Mar 17, 2020 0.2700 0.3400 0.2700 0.3400 118,800 +0.05(+17.24%)
Mar 16, 2020 0.2600 0.2900 0.2300 0.2900 531,839 -0.01(-3.33%)
Mar 13, 2020 0.3100 0.3100 0.2800 0.3000 72,050 +0.02(+7.14%)
Mar 12, 2020 0.2600 0.2900 0.2600 0.2800 192,186 -0.03(-9.68%)
Mar 11, 2020 0.3400 0.3400 0.3000 0.3100 213,448 -0.05(-13.89%)
Mar 10, 2020 0.3800 0.3800 0.3400 0.3600 50,019 -0.01(-2.70%)
Mar 09, 2020 0.3700 0.3700 0.3200 0.3700 315,625 -0.01(-2.63%)
Mar 06, 2020 0.3900 0.3900 0.3600 0.3800 90,340 -0.02(-5.00%)
Mar 05, 2020 0.4000 0.4100 0.3900 0.4000 45,616 +0.00(+0.00%)
Mar 04, 2020 0.4000 0.4000 0.3900 0.4000 54,207 -0.01(-2.44%)
Mar 03, 2020 0.3900 0.4100 0.3900 0.4100 26,072 +0.00(+0.00%)
Mar 02, 2020 0.4200 0.4200 0.4100 0.4100 106,530 +0.01(+2.50%)
Feb 28, 2020 0.4000 0.4100 0.3700 0.4000 381,142 -0.02(-4.76%)
Feb 27, 2020 0.4300 0.4300 0.4100 0.4200 158,916 +0.00(+0.00%)
Feb 26, 2020 0.4300 0.4300 0.3800 0.4200 726,687 +0.01(+2.44%)
Feb 25, 2020 0.4500 0.4600 0.4100 0.4100 234,740 -0.05(-10.87%)
Feb 24, 2020 0.4600 0.4600 0.4500 0.4600 71,518 +0.00(+0.00%)
Feb 21, 2020 0.4500 0.4600 0.4500 0.4600 67,788 +0.01(+2.22%)
Feb 20, 2020 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Feb 19, 2020 0.4600 0.4600 0.4500 0.4500 68,190 -0.02(-4.26%)
Feb 18, 2020 0.4600 0.4700 0.4600 0.4700 239,845 +0.00(+0.00%)
Feb 14, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 13, 2020 0.4700 0.4700 0.4700 0.4700 98,650 +0.00(+0.00%)
Feb 12, 2020 0.4800 0.4800 0.4700 0.4700 159,867 -0.01(-2.08%)
Feb 11, 2020 0.4700 0.4800 0.4700 0.4800 6,800 +0.00(+0.00%)
Feb 10, 2020 0.4800 0.4800 0.4800 0.4800 19,150 -0.01(-2.04%)
Feb 07, 2020 0.4800 0.4900 0.4800 0.4900 134,000 +0.00(+0.00%)
Feb 06, 2020 0.4800 0.4900 0.4800 0.4900 205,300 +0.01(+2.08%)
Feb 05, 2020 0.4900 0.4900 0.4800 0.4800 98,686 -0.01(-2.04%)
Feb 04, 2020 0.4800 0.4900 0.4700 0.4900 432,480 +0.01(+2.08%)
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.