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 )

2.370 -0.020 (-0.84%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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 (%)
May 22, 2024 2.420 2.440 2.330 2.390 598,421 -0.03(-1.24%)
May 21, 2024 2.360 2.440 2.320 2.420 669,992 +0.12(+5.22%)
May 17, 2024 2.300 0 +0.13(+5.99%)
May 16, 2024 2.190 2.200 2.110 2.170 410,704 -0.05(-2.25%)
May 15, 2024 2.140 2.240 2.070 2.220 715,082 +0.12(+5.71%)
May 14, 2024 2.310 2.310 2.090 2.100 483,949 -0.10(-4.55%)
May 13, 2024 2.340 2.340 2.190 2.200 322,997 -0.01(-0.45%)
May 10, 2024 2.380 2.410 2.210 2.210 436,097 -0.15(-6.36%)
May 09, 2024 2.290 2.390 2.270 2.360 461,772 +0.04(+1.72%)
May 08, 2024 2.300 2.320 2.220 2.320 662,525 -0.01(-0.43%)
May 07, 2024 2.320 2.440 2.310 2.330 824,894 +0.09(+4.02%)
May 06, 2024 2.160 2.260 2.150 2.240 391,482 +0.13(+6.16%)
May 03, 2024 2.280 2.290 2.100 2.110 510,717 -0.19(-8.26%)
May 02, 2024 2.160 2.320 2.160 2.300 525,636 +0.04(+1.77%)
May 01, 2024 2.140 2.300 2.140 2.260 513,351 +0.17(+8.13%)
Apr 30, 2024 2.060 2.120 2.030 2.090 706,254 +0.00(+0.00%)
Apr 29, 2024 2.050 2.090 1.980 2.090 334,197 +0.05(+2.45%)
Apr 26, 2024 1.930 2.040 1.900 2.040 424,008 +0.12(+6.25%)
Apr 25, 2024 1.930 1.940 1.870 1.920 156,113 -0.01(-0.52%)
Apr 24, 2024 1.870 1.940 1.850 1.930 415,079 +0.05(+2.66%)
Apr 23, 2024 1.820 1.910 1.790 1.880 786,791 +0.05(+2.73%)
Apr 22, 2024 1.930 1.940 1.780 1.830 1,851,305 -0.22(-10.73%)
Apr 19, 2024 2.100 2.130 2.030 2.050 1,226,363 -0.06(-2.84%)
Apr 18, 2024 2.100 2.170 2.070 2.110 433,711 +0.00(+0.00%)
Apr 17, 2024 2.190 2.250 2.100 2.110 514,939 -0.03(-1.40%)
Apr 16, 2024 2.200 2.230 2.080 2.140 769,071 -0.06(-2.73%)
Apr 15, 2024 2.240 2.330 2.170 2.200 612,340 -0.09(-3.93%)
Apr 12, 2024 2.410 2.530 2.270 2.290 1,169,506 -0.23(-9.13%)
Apr 11, 2024 2.430 2.530 2.390 2.520 461,457 +0.10(+4.13%)
Apr 10, 2024 2.400 2.450 2.360 2.420 386,945 +0.02(+0.83%)
Apr 09, 2024 2.440 2.480 2.380 2.400 328,663 -0.06(-2.44%)
Apr 08, 2024 2.490 2.520 2.410 2.460 563,295 -0.06(-2.38%)
Apr 05, 2024 2.490 2.570 2.430 2.520 582,611 +0.04(+1.61%)
Apr 04, 2024 2.580 2.600 2.460 2.480 803,504 -0.10(-3.88%)
Apr 03, 2024 2.400 2.650 2.400 2.580 914,890 +0.22(+9.32%)
Apr 02, 2024 2.310 2.380 2.240 2.360 865,500 +0.06(+2.61%)
Apr 01, 2024 2.370 2.370 2.260 2.300 450,671 +0.03(+1.32%)
Mar 28, 2024 2.270 0 +0.07(+3.18%)
Mar 27, 2024 2.220 2.220 2.150 2.200 518,700 -0.02(-0.90%)
Mar 26, 2024 2.270 2.290 2.200 2.220 308,682 -0.02(-0.89%)
Mar 25, 2024 2.340 2.440 2.210 2.240 1,062,007 -0.13(-5.49%)
Mar 22, 2024 2.430 2.460 2.360 2.370 484,101 -0.04(-1.66%)
Mar 21, 2024 2.510 2.520 2.360 2.410 725,244 +0.02(+0.84%)
Mar 20, 2024 2.270 2.410 2.230 2.390 1,195,238 +0.19(+8.64%)
Mar 19, 2024 2.160 2.240 2.030 2.200 1,974,532 +0.03(+1.38%)
Mar 18, 2024 2.560 2.570 2.140 2.170 5,661,095 -0.96(-30.67%)
Mar 15, 2024 3.000 3.160 2.970 3.130 478,232 +0.10(+3.30%)
Mar 14, 2024 2.930 3.060 2.830 3.030 999,528 +0.12(+4.12%)
Mar 13, 2024 3.020 3.070 2.890 2.910 978,229 -0.13(-4.28%)
Mar 12, 2024 3.090 3.170 3.030 3.040 461,687 -0.04(-1.30%)
Mar 11, 2024 3.110 3.240 3.060 3.080 547,771 -0.04(-1.28%)
Mar 08, 2024 3.320 3.330 3.120 3.120 697,687 -0.18(-5.45%)
Mar 07, 2024 3.230 3.380 3.200 3.300 856,705 +0.09(+2.80%)
Mar 06, 2024 3.250 3.320 3.190 3.210 521,891 +0.00(+0.00%)
Mar 05, 2024 3.300 3.450 3.180 3.210 1,121,011 +0.00(+0.00%)
Mar 04, 2024 3.360 3.420 3.180 3.210 1,101,428 -0.08(-2.43%)
Mar 01, 2024 3.210 3.380 3.210 3.290 641,075 +0.04(+1.23%)
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%)
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 2.720 753,022 +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 1.980 304,834 +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 1.940 327,418 -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%)
Oct 02, 2023 2.330 2.330 2.120 2.200 688,110 -0.08(-3.51%)
Sep 29, 2023 2.330 2.340 2.190 2.280 1,356,711 +0.01(+0.44%)
Sep 28, 2023 2.200 2.370 2.180 2.270 622,679 +0.09(+4.13%)
Sep 27, 2023 2.150 2.220 2.120 2.180 751,754 +0.00(+0.00%)
Sep 26, 2023 2.200 2.230 2.120 2.180 578,740 +0.00(+0.00%)
Sep 25, 2023 2.180 2.200 2.120 2.180 830,673 +0.07(+3.32%)
Sep 22, 2023 1.960 2.220 1.960 2.110 831,958 +0.16(+8.21%)
Sep 21, 2023 1.980 2.030 1.920 1.950 467,599 -0.05(-2.50%)
Sep 20, 2023 2.030 2.120 2.000 2.000 254,565 -0.02(-0.99%)
Sep 19, 2023 2.100 2.100 2.000 2.020 399,632 -0.06(-2.88%)
Sep 18, 2023 2.090 2.100 1.960 2.080 886,394 -0.01(-0.48%)
Sep 15, 2023 2.250 2.380 2.070 2.090 2,187,232 -0.13(-5.86%)
Sep 14, 2023 2.180 2.350 2.160 2.220 894,639 +0.06(+2.78%)
Sep 13, 2023 1.950 2.160 1.920 2.160 1,004,211 +0.21(+10.77%)
Sep 12, 2023 2.030 2.030 1.900 1.950 528,254 -0.07(-3.47%)
Sep 11, 2023 1.840 2.040 1.830 2.020 1,071,737 +0.19(+10.38%)
Sep 08, 2023 1.850 1.850 1.740 1.830 449,677 +0.01(+0.55%)
Sep 07, 2023 1.760 1.820 1.700 1.820 592,501 +0.03(+1.68%)
Sep 06, 2023 1.900 1.900 1.710 1.790 912,167 -0.05(-2.72%)
Sep 05, 2023 1.720 1.850 1.710 1.840 1,074,660 +0.17(+10.18%)
Sep 01, 2023 1.670 0 +0.12(+7.74%)
Aug 31, 2023 1.580 1.600 1.540 1.550 194,996 -0.02(-1.27%)
Aug 30, 2023 1.560 1.600 1.520 1.570 373,637 +0.02(+1.29%)
Aug 29, 2023 1.550 1.600 1.530 1.550 335,961 +0.00(+0.00%)
Aug 28, 2023 1.490 1.550 1.490 1.550 586,654 +0.09(+6.16%)
Aug 25, 2023 1.440 1.500 1.370 1.460 504,368 +0.03(+2.10%)
Aug 24, 2023 1.360 1.460 1.360 1.430 504,292 +0.04(+2.88%)
Aug 23, 2023 1.350 1.410 1.320 1.390 495,399 +0.03(+2.21%)
Aug 22, 2023 1.400 1.410 1.330 1.360 449,597 -0.04(-2.86%)
Aug 21, 2023 1.390 1.420 1.350 1.400 810,493 +0.02(+1.45%)
Aug 18, 2023 1.330 1.380 1.280 1.380 401,368 +0.04(+2.99%)
Aug 17, 2023 1.300 1.360 1.300 1.340 489,163 +0.03(+2.29%)
Aug 16, 2023 1.390 1.390 1.310 1.310 659,428 -0.10(-7.09%)
Aug 15, 2023 1.510 1.510 1.390 1.410 674,327 -0.13(-8.44%)
Aug 14, 2023 1.550 1.580 1.430 1.540 786,200 +0.00(+0.00%)
Aug 11, 2023 1.520 1.540 1.460 1.540 1,029,744 +0.08(+5.48%)
Aug 10, 2023 1.310 1.460 1.300 1.460 1,271,664 +0.15(+11.45%)
Aug 09, 2023 1.420 1.470 1.310 1.310 1,218,127 -0.13(-9.03%)
Aug 08, 2023 1.430 1.490 1.370 1.440 969,678 +0.01(+0.70%)
Aug 04, 2023 1.430 0 -0.04(-2.72%)
Aug 03, 2023 1.460 1.520 1.400 1.470 1,260,694 +0.00(+0.00%)
Aug 02, 2023 1.550 1.580 1.470 1.470 2,182,525 -0.13(-8.13%)
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.