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 )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
Aug 01, 2023 1.700 1.760 1.590 1.600 2,014,010 -0.11(-6.43%)
Jul 31, 2023 1.760 1.800 1.600 1.710 5,009,486 -0.18(-9.52%)
Jul 28, 2023 2.070 2.220 1.750 1.890 3,553,017 -0.18(-8.70%)
Jul 27, 2023 2.140 2.320 2.070 2.070 3,097,087 -0.61(-22.76%)
Jul 26, 2023 2.840 2.840 2.550 2.680 1,246,250 -0.21(-7.27%)
Jul 25, 2023 2.750 2.980 2.730 2.890 636,010 +0.17(+6.25%)
Jul 24, 2023 2.900 2.900 2.720 2.720 172,628 -0.10(-3.55%)
Jul 21, 2023 2.800 2.830 2.740 2.820 103,829 +0.05(+1.81%)
Jul 20, 2023 2.970 2.970 2.710 2.770 306,430 -0.16(-5.46%)
Jul 19, 2023 3.040 3.040 2.920 2.930 58,351 -0.07(-2.33%)
Jul 18, 2023 2.970 3.010 2.890 3.000 116,826 +0.07(+2.39%)
Jul 17, 2023 2.920 2.960 2.880 2.930 56,594 +0.01(+0.34%)
Jul 14, 2023 2.960 2.980 2.900 2.920 201,941 -0.04(-1.35%)
Jul 13, 2023 2.930 3.020 2.910 2.960 610,243 -0.01(-0.34%)
Jul 12, 2023 2.860 2.970 2.860 2.970 159,110 +0.13(+4.58%)
Jul 11, 2023 2.760 2.890 2.760 2.840 108,471 +0.03(+1.07%)
Jul 10, 2023 2.740 2.860 2.690 2.810 133,499 +0.06(+2.18%)
Jul 07, 2023 2.680 2.810 2.670 2.750 155,733 +0.07(+2.61%)
Jul 06, 2023 2.800 2.800 2.640 2.680 390,476 -0.10(-3.60%)
Jul 05, 2023 2.870 2.970 2.770 2.780 189,928 -0.10(-3.47%)
Jul 04, 2023 2.980 2.990 2.870 2.880 97,314 -0.10(-3.36%)
Jun 30, 2023 2.980 0 +0.01(+0.34%)
Jun 29, 2023 2.870 2.970 2.870 2.970 146,497 +0.08(+2.77%)
Jun 28, 2023 2.880 2.890 2.800 2.890 191,556 +0.08(+2.85%)
Jun 27, 2023 2.730 2.830 2.690 2.810 179,564 +0.09(+3.31%)
Jun 26, 2023 2.740 2.790 2.700 2.720 178,358 -0.02(-0.73%)
Jun 23, 2023 2.760 2.810 2.740 2.740 79,146 -0.06(-2.14%)
Jun 22, 2023 2.850 2.890 2.800 2.800 124,881 -0.06(-2.10%)
Jun 21, 2023 2.910 2.910 2.830 2.860 234,788 -0.07(-2.39%)
Jun 20, 2023 2.960 2.960 2.890 2.930 109,685 -0.02(-0.68%)
Jun 19, 2023 2.950 3.020 2.940 2.950 88,861 -0.05(-1.67%)
Jun 16, 2023 3.030 3.040 2.940 3.000 419,511 -0.03(-0.99%)
Jun 15, 2023 3.000 3.030 2.960 3.030 125,307 +0.04(+1.34%)
Jun 14, 2023 2.990 3.000 2.890 2.990 378,506 -0.01(-0.33%)
Jun 13, 2023 3.080 3.100 2.970 3.000 392,854 -0.07(-2.28%)
Jun 12, 2023 2.880 3.080 2.880 3.070 375,091 +0.16(+5.50%)
Jun 09, 2023 2.920 2.950 2.880 2.910 164,991 +0.01(+0.34%)
Jun 08, 2023 2.900 2.910 2.860 2.900 140,715 +0.02(+0.69%)
Jun 07, 2023 2.900 2.950 2.870 2.880 230,145 -0.02(-0.69%)
Jun 06, 2023 2.890 2.900 2.760 2.900 248,014 -0.01(-0.34%)
Jun 05, 2023 2.880 2.940 2.860 2.910 327,287 +0.03(+1.04%)
Jun 02, 2023 2.840 2.900 2.800 2.880 265,688 +0.04(+1.41%)
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.