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 (%)
Apr 28, 2023 2.740 2.890 2.720 2.870 723,413 +0.15(+5.51%)
Apr 27, 2023 2.730 2.800 2.710 2.720 339,562 +0.03(+1.12%)
Apr 26, 2023 2.600 2.760 2.600 2.690 239,818 +0.06(+2.28%)
Apr 25, 2023 2.630 2.630 2.560 2.630 149,167 +0.03(+1.15%)
Apr 24, 2023 2.580 2.610 2.540 2.600 333,049 +0.00(+0.00%)
Apr 21, 2023 2.630 2.630 2.560 2.600 193,193 -0.03(-1.14%)
Apr 20, 2023 2.670 2.670 2.610 2.630 133,678 -0.02(-0.75%)
Apr 19, 2023 2.630 2.680 2.600 2.650 205,036 -0.07(-2.57%)
Apr 18, 2023 2.740 2.740 2.660 2.720 209,346 +0.02(+0.74%)
Apr 17, 2023 2.820 2.820 2.690 2.700 189,088 -0.06(-2.17%)
Apr 14, 2023 2.820 2.830 2.680 2.760 260,005 -0.07(-2.47%)
Apr 13, 2023 2.720 2.850 2.720 2.830 149,668 +0.11(+4.04%)
Apr 12, 2023 2.730 2.750 2.690 2.720 136,036 -0.03(-1.09%)
Apr 11, 2023 2.700 2.800 2.700 2.750 136,296 +0.07(+2.61%)
Apr 10, 2023 2.600 2.690 2.580 2.680 152,651 +0.08(+3.08%)
Apr 06, 2023 2.600 0 -0.02(-0.76%)
Apr 05, 2023 2.770 2.770 2.610 2.620 321,559 -0.15(-5.42%)
Apr 04, 2023 2.800 2.810 2.700 2.770 325,290 -0.02(-0.72%)
Apr 03, 2023 2.940 2.940 2.750 2.790 258,000 -0.12(-4.12%)
Mar 31, 2023 2.880 2.920 2.770 2.910 1,364,079 +0.08(+2.83%)
Mar 30, 2023 2.780 2.860 2.750 2.830 418,904 +0.09(+3.28%)
Mar 29, 2023 2.760 2.760 2.680 2.740 258,947 +0.08(+3.01%)
Mar 28, 2023 2.590 2.710 2.560 2.660 325,795 +0.07(+2.70%)
Mar 27, 2023 2.630 2.640 2.570 2.590 217,971 -0.05(-1.89%)
Mar 24, 2023 2.670 2.670 2.580 2.640 273,806 -0.01(-0.38%)
Mar 23, 2023 2.790 2.790 2.640 2.650 340,218 -0.10(-3.64%)
Mar 22, 2023 2.810 2.870 2.730 2.750 435,739 -0.05(-1.79%)
Mar 21, 2023 2.750 2.820 2.710 2.800 246,550 +0.09(+3.32%)
Mar 20, 2023 2.780 2.810 2.680 2.710 199,463 -0.04(-1.45%)
Mar 17, 2023 2.700 2.780 2.620 2.750 535,472 +0.03(+1.10%)
Mar 16, 2023 2.660 2.720 2.590 2.720 288,698 +0.05(+1.87%)
Mar 15, 2023 2.700 2.710 2.570 2.670 828,168 -0.07(-2.55%)
Mar 14, 2023 2.710 2.780 2.710 2.740 222,609 +0.04(+1.48%)
Mar 13, 2023 2.700 2.750 2.590 2.700 384,276 -0.02(-0.74%)
Mar 10, 2023 2.760 2.840 2.700 2.720 352,497 -0.05(-1.81%)
Mar 09, 2023 2.870 2.880 2.740 2.770 488,298 -0.09(-3.15%)
Mar 08, 2023 2.850 2.900 2.820 2.860 153,141 +0.01(+0.35%)
Mar 07, 2023 2.910 2.920 2.800 2.850 344,005 -0.08(-2.73%)
Mar 06, 2023 2.990 2.990 2.900 2.930 255,222 -0.07(-2.33%)
Mar 03, 2023 2.950 3.000 2.910 3.000 234,185 +0.12(+4.17%)
Mar 02, 2023 2.930 2.940 2.850 2.880 417,102 -0.07(-2.37%)
Mar 01, 2023 3.000 3.060 2.900 2.950 668,544 -0.11(-3.59%)
Feb 28, 2023 3.020 3.100 2.970 3.060 279,195 +0.05(+1.66%)
Feb 27, 2023 3.060 3.190 2.990 3.010 817,086 -0.01(-0.33%)
Feb 24, 2023 2.860 3.200 2.780 3.020 1,093,577 +0.24(+8.63%)
Feb 23, 2023 2.830 2.860 2.780 2.780 849,132 -0.03(-1.07%)
Feb 22, 2023 2.900 2.930 2.810 2.810 405,197 -0.10(-3.44%)
Feb 21, 2023 3.000 3.040 2.910 2.910 685,974 -0.14(-4.59%)
Feb 17, 2023 3.050 0 -0.04(-1.29%)
Feb 16, 2023 3.110 3.150 3.060 3.090 307,532 -0.03(-0.96%)
Feb 15, 2023 2.890 3.120 2.810 3.120 2,793,249 -0.01(-0.32%)
Feb 14, 2023 3.440 3.490 3.060 3.130 1,459,547 -0.28(-8.21%)
Feb 13, 2023 3.400 3.420 3.310 3.410 267,425 +0.06(+1.79%)
Feb 10, 2023 3.270 3.370 3.250 3.350 294,554 +0.12(+3.72%)
Feb 09, 2023 3.290 3.380 3.230 3.230 399,057 +0.03(+0.94%)
Feb 08, 2023 3.370 3.370 3.190 3.200 459,805 -0.11(-3.32%)
Feb 07, 2023 3.300 3.370 3.240 3.310 469,865 +0.03(+0.91%)
Feb 06, 2023 3.370 3.380 3.270 3.280 390,355 -0.10(-2.96%)
Feb 03, 2023 3.540 3.570 3.350 3.380 789,496 -0.22(-6.11%)
Feb 02, 2023 3.630 3.730 3.550 3.600 479,429 -0.01(-0.28%)
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.