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 )

2.390 UNCHANGED
Streaming Delayed Price Updated: 1:04 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 (%)
Jul 30, 2021 2.870 2.870 2.870 0 -0.01(-0.35%)
Jul 29, 2021 2.860 2.900 2.800 2.880 121,116 +0.11(+3.97%)
Jul 28, 2021 2.740 2.940 2.730 2.770 364,079 +0.03(+1.09%)
Jul 27, 2021 2.900 2.900 2.720 2.740 243,062 -0.12(-4.20%)
Jul 26, 2021 2.810 2.930 2.730 2.860 239,398 +0.06(+2.14%)
Jul 23, 2021 2.820 2.850 2.670 2.800 384,885 +0.06(+2.19%)
Jul 22, 2021 2.860 2.860 2.660 2.740 338,596 -0.03(-1.08%)
Jul 21, 2021 2.550 2.850 2.550 2.770 499,110 +0.27(+10.80%)
Jul 20, 2021 2.440 2.540 2.360 2.500 289,275 +0.13(+5.49%)
Jul 19, 2021 2.310 2.440 2.300 2.370 611,351 -0.07(-2.87%)
Jul 16, 2021 2.430 2.530 2.400 2.440 348,271 -0.03(-1.21%)
Jul 15, 2021 2.540 2.600 2.340 2.470 634,235 -0.07(-2.76%)
Jul 14, 2021 2.620 2.640 2.510 2.540 356,579 -0.08(-3.05%)
Jul 13, 2021 2.690 2.690 2.620 2.620 126,004 -0.07(-2.60%)
Jul 12, 2021 2.750 2.780 2.650 2.690 186,533 -0.07(-2.54%)
Jul 09, 2021 2.800 2.850 2.730 2.760 75,700 +0.02(+0.73%)
Jul 08, 2021 2.820 2.820 2.660 2.740 193,779 -0.10(-3.52%)
Jul 07, 2021 2.810 2.880 2.770 2.840 160,808 +0.06(+2.16%)
Jul 06, 2021 3.030 3.030 2.760 2.780 268,561 -0.19(-6.40%)
Jul 05, 2021 3.020 3.030 2.910 2.970 49,887 -0.02(-0.67%)
Jul 02, 2021 3.100 3.210 2.950 2.990 239,420 -0.15(-4.78%)
Jun 30, 2021 3.140 3.140 3.140 0 +0.27(+9.41%)
Jun 29, 2021 2.930 2.970 2.840 2.870 252,083 -0.12(-4.01%)
Jun 28, 2021 2.950 3.010 2.800 2.990 361,125 +0.05(+1.70%)
Jun 25, 2021 2.990 3.020 2.880 2.940 248,971 -0.04(-1.34%)
Jun 24, 2021 3.090 3.090 2.920 2.980 173,575 -0.05(-1.65%)
Jun 23, 2021 2.760 3.110 2.760 3.030 450,943 +0.23(+8.21%)
Jun 22, 2021 2.750 2.830 2.740 2.800 330,125 +0.06(+2.19%)
Jun 21, 2021 2.930 2.980 2.730 2.740 625,481 -0.20(-6.80%)
Jun 18, 2021 2.930 2.980 2.830 2.940 451,313 -0.02(-0.68%)
Jun 17, 2021 2.990 3.040 2.800 2.960 460,548 -0.08(-2.63%)
Jun 16, 2021 3.000 3.090 2.980 3.040 302,376 -0.01(-0.33%)
Jun 15, 2021 3.100 3.110 2.990 3.050 427,605 -0.02(-0.65%)
Jun 14, 2021 3.260 3.290 2.950 3.070 899,591 -0.19(-5.83%)
Jun 11, 2021 3.260 3.330 3.220 3.260 380,747 +0.01(+0.31%)
Jun 10, 2021 3.110 3.260 3.000 3.250 298,881 +0.10(+3.17%)
Jun 09, 2021 3.190 3.230 3.140 3.150 203,999 -0.05(-1.56%)
Jun 08, 2021 3.320 3.320 3.180 3.200 252,255 -0.06(-1.84%)
Jun 07, 2021 3.240 3.340 3.230 3.260 422,718 +0.06(+1.87%)
Jun 04, 2021 3.260 3.260 3.120 3.200 270,849 +0.00(+0.00%)
Jun 03, 2021 3.220 3.270 3.180 3.200 139,210 -0.03(-0.93%)
Jun 02, 2021 3.250 3.290 3.220 3.230 278,226 +0.03(+0.94%)
Jun 01, 2021 3.200 3.250 3.150 3.200 369,326 +0.01(+0.31%)
May 31, 2021 3.220 3.220 3.180 3.190 46,194 +0.00(+0.00%)
May 28, 2021 3.150 3.230 3.140 3.190 236,138 +0.09(+2.90%)
May 27, 2021 3.070 3.130 3.030 3.100 228,488 +0.03(+0.98%)
May 26, 2021 3.140 3.190 3.050 3.070 274,918 -0.02(-0.65%)
May 25, 2021 3.150 3.200 3.090 3.090 447,767 -0.03(-0.96%)
May 21, 2021 3.120 3.120 3.120 0 +0.13(+4.35%)
May 20, 2021 2.990 3.020 2.960 2.990 310,222 +0.03(+1.01%)
May 19, 2021 2.950 2.960 2.860 2.960 359,795 -0.05(-1.66%)
May 18, 2021 3.000 3.040 2.990 3.010 346,367 +0.02(+0.67%)
May 17, 2021 2.980 3.030 2.930 2.990 516,137 +0.08(+2.75%)
May 14, 2021 2.860 3.030 2.860 2.910 495,425 +0.07(+2.46%)
May 13, 2021 2.950 2.980 2.790 2.840 399,582 -0.10(-3.40%)
May 12, 2021 3.050 3.080 2.880 2.940 303,010 -0.13(-4.23%)
May 11, 2021 3.200 3.200 3.010 3.070 390,151 -0.04(-1.29%)
May 10, 2021 3.140 3.330 3.100 3.110 633,289 +0.03(+0.97%)
May 07, 2021 2.920 3.130 2.880 3.080 995,594 +0.26(+9.22%)
May 06, 2021 2.860 2.930 2.800 2.820 301,405 -0.04(-1.40%)
May 05, 2021 2.920 2.950 2.860 2.860 561,697 +0.01(+0.35%)
May 04, 2021 2.930 3.000 2.800 2.850 441,793 -0.08(-2.73%)
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.