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 )

2.010 +0.020 (+1.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 0.6900 0.6900 0.6900 0 +0.08(+13.11%)
Jul 30, 2020 0.6500 0.6500 0.5800 0.6100 331,663 -0.03(-4.69%)
Jul 29, 2020 0.6700 0.6700 0.6100 0.6400 254,785 -0.01(-1.54%)
Jul 28, 2020 0.6600 0.6700 0.6400 0.6500 243,742 -0.01(-1.52%)
Jul 27, 2020 0.6000 0.6600 0.6000 0.6600 728,701 +0.06(+10.00%)
Jul 24, 2020 0.5900 0.6000 0.5900 0.6000 156,551 +0.01(+1.69%)
Jul 23, 2020 0.5900 0.6100 0.5900 0.5900 336,101 -0.01(-1.67%)
Jul 22, 2020 0.5900 0.6100 0.5900 0.6000 397,350 +0.00(+0.00%)
Jul 21, 2020 0.6000 0.6300 0.5900 0.6000 443,564 +0.01(+1.69%)
Jul 20, 2020 0.5700 0.6100 0.5700 0.5900 879,020 +0.04(+7.27%)
Jul 17, 2020 0.5400 0.5500 0.5400 0.5500 287,989 +0.02(+3.77%)
Jul 16, 2020 0.5300 0.5500 0.5200 0.5300 323,314 +0.00(+0.00%)
Jul 15, 2020 0.5300 0.5300 0.5100 0.5300 223,558 +0.00(+0.00%)
Jul 14, 2020 0.5400 0.5400 0.5300 0.5300 50,647 +0.00(+0.00%)
Jul 13, 2020 0.5500 0.5500 0.5300 0.5300 365,889 -0.02(-3.64%)
Jul 10, 2020 0.5500 0.5600 0.5500 0.5500 108,802 +0.00(+0.00%)
Jul 09, 2020 0.5800 0.5800 0.5400 0.5500 218,838 -0.03(-5.17%)
Jul 08, 2020 0.5800 0.5900 0.5600 0.5800 123,672 +0.00(+0.00%)
Jul 07, 2020 0.5900 0.6000 0.5700 0.5800 158,201 +0.00(+0.00%)
Jul 06, 2020 0.5900 0.6000 0.5600 0.5800 445,858 -0.01(-1.69%)
Jul 03, 2020 0.5700 0.6000 0.5700 0.5900 230,858 -0.02(-3.28%)
Jul 02, 2020 0.6400 0.6400 0.6100 0.6100 99,029 -0.03(-4.69%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 +0.13(+25.49%)
Jun 29, 2020 0.5000 0.5500 0.5000 0.5100 406,404 +0.01(+2.00%)
Jun 26, 2020 0.5000 0.5300 0.5000 0.5000 696,762 +0.00(+0.00%)
Jun 25, 2020 0.5000 0.5000 0.5000 0.5000 260,405 +0.00(+0.00%)
Jun 24, 2020 0.5000 0.5000 0.5000 0.5000 84,975 +0.00(+0.00%)
Jun 23, 2020 0.5000 0.5100 0.4900 0.5000 204,360 +0.00(+0.00%)
Jun 22, 2020 0.5000 0.5000 0.5000 0.5000 129,000 +0.00(+0.00%)
Jun 19, 2020 0.5000 0.5100 0.5000 0.5000 45,288 +0.00(+0.00%)
Jun 18, 2020 0.4900 0.5000 0.4900 0.5000 11,500 +0.01(+2.04%)
Jun 17, 2020 0.5000 0.5000 0.4900 0.4900 8,969 +0.00(+0.00%)
Jun 16, 2020 0.5000 0.5000 0.4900 0.4900 93,750 -0.01(-2.00%)
Jun 15, 2020 0.5000 0.5000 0.4900 0.5000 87,479 +0.00(+0.00%)
Jun 12, 2020 0.5000 0.5000 0.4900 0.5000 106,900 +0.02(+4.17%)
Jun 11, 2020 0.5000 0.5000 0.4800 0.4800 100,225 -0.02(-4.00%)
Jun 10, 2020 0.5100 0.5200 0.5000 0.5000 143,997 +0.00(+0.00%)
Jun 09, 2020 0.5000 0.5200 0.5000 0.5000 461,525 +0.00(+0.00%)
Jun 08, 2020 0.5000 0.5300 0.5000 0.5000 261,073 +0.00(+0.00%)
Jun 05, 2020 0.5300 0.5300 0.5000 0.5000 526,139 -0.04(-7.41%)
Jun 04, 2020 0.5500 0.5500 0.5400 0.5400 38,336 -0.01(-1.82%)
Jun 03, 2020 0.5500 0.5700 0.5500 0.5500 108,110 -0.01(-1.79%)
Jun 02, 2020 0.5500 0.6000 0.5500 0.5600 445,346 +0.00(+0.00%)
Jun 01, 2020 0.6000 0.6000 0.5600 0.5600 191,100 -0.04(-6.67%)
May 29, 2020 0.5500 0.6000 0.5500 0.6000 348,394 +0.05(+9.09%)
May 28, 2020 0.5600 0.5600 0.5500 0.5500 146,732 -0.01(-1.79%)
May 27, 2020 0.5500 0.5800 0.5400 0.5600 124,619 +0.01(+1.82%)
May 26, 2020 0.5500 0.5600 0.5400 0.5500 151,265 +0.00(+0.00%)
May 25, 2020 0.5500 0.5600 0.5500 0.5500 31,239 -0.02(-3.51%)
May 22, 2020 0.5600 0.5700 0.5500 0.5700 133,642 +0.00(+0.00%)
May 21, 2020 0.5900 0.6000 0.5700 0.5700 149,261 -0.03(-5.00%)
May 20, 2020 0.5900 0.6300 0.5700 0.6000 133,189 +0.01(+1.69%)
May 19, 2020 0.5800 0.6100 0.5700 0.5900 164,374 +0.03(+5.36%)
May 15, 2020 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
May 14, 2020 0.6000 0.6000 0.5600 0.6000 63,133 +0.03(+5.26%)
May 13, 2020 0.5600 0.5800 0.5500 0.5700 108,468 +0.01(+1.79%)
May 12, 2020 0.6100 0.6100 0.5600 0.5600 329,424 -0.07(-11.11%)
May 11, 2020 0.6300 0.6300 0.6000 0.6300 103,479 +0.01(+1.61%)
May 08, 2020 0.6200 0.6300 0.6000 0.6200 188,605 -0.03(-4.62%)
May 07, 2020 0.6600 0.6600 0.6400 0.6500 50,404 +0.01(+1.56%)
May 06, 2020 0.6400 0.6500 0.6400 0.6400 51,017 -0.01(-1.54%)
May 05, 2020 0.6400 0.6500 0.6400 0.6500 66,478 -0.01(-1.52%)
May 04, 2020 0.6700 0.6700 0.6400 0.6600 182,868 -0.01(-1.49%)
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.