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 (%)
Sep 30, 2019 0.5400 0.5400 0.5100 0.5400 177,087 +0.01(+1.89%)
Sep 27, 2019 0.5200 0.5300 0.5000 0.5300 132,250 +0.01(+1.92%)
Sep 26, 2019 0.5200 0.5400 0.5100 0.5200 152,619 -0.01(-1.89%)
Sep 25, 2019 0.5000 0.5500 0.5000 0.5300 190,898 +0.03(+6.00%)
Sep 24, 2019 0.5100 0.5100 0.5000 0.5000 36,000 -0.01(-1.96%)
Sep 23, 2019 0.5000 0.5100 0.5000 0.5100 110,151 +0.01(+2.00%)
Sep 20, 2019 0.5000 0.5000 0.5000 0.5000 491,500 +0.00(+0.00%)
Sep 19, 2019 0.5000 0.5000 0.5000 0.5000 304,750 +0.01(+2.04%)
Sep 18, 2019 0.5000 0.5000 0.4900 0.4900 87,379 -0.01(-2.00%)
Sep 17, 2019 0.5000 0.5000 0.5000 0.5000 85,994 +0.00(+0.00%)
Sep 16, 2019 0.5000 0.5000 0.5000 0.5000 234,500 +0.00(+0.00%)
Sep 13, 2019 0.4800 0.5000 0.4800 0.5000 1,624 +0.01(+2.04%)
Sep 11, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 10, 2019 0.4600 0.4800 0.4600 0.4800 538,779 +0.02(+4.35%)
Sep 09, 2019 0.4600 0.4600 0.4600 0.4600 180,753 +0.00(+0.00%)
Sep 06, 2019 0.4700 0.4700 0.4600 0.4600 31,870 +0.00(+0.00%)
Sep 05, 2019 0.4600 0.4700 0.4500 0.4600 80,200 +0.00(+0.00%)
Sep 04, 2019 0.4800 0.4800 0.4600 0.4600 175,930 -0.02(-4.17%)
Sep 03, 2019 0.4900 0.5100 0.4800 0.4800 616,985 -0.01(-2.04%)
Aug 30, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 29, 2019 0.4800 0.5000 0.4800 0.5000 49,000 +0.02(+4.17%)
Aug 28, 2019 0.4900 0.5000 0.4800 0.4800 16,600 -0.02(-4.00%)
Aug 27, 2019 0.4900 0.5000 0.4800 0.5000 80,160 +0.00(+0.00%)
Aug 26, 2019 0.4800 0.5000 0.4800 0.5000 17,581 +0.00(+0.00%)
Aug 23, 2019 0.5000 0.5000 0.4900 0.5000 19,543 -0.01(-1.96%)
Aug 22, 2019 0.5000 0.5200 0.5000 0.5100 73,440 +0.01(+2.00%)
Aug 21, 2019 0.4700 0.5000 0.4700 0.5000 49,331 +0.04(+8.70%)
Aug 20, 2019 0.4800 0.4800 0.4400 0.4600 186,345 -0.01(-2.13%)
Aug 19, 2019 0.4500 0.4700 0.4500 0.4700 34,644 +0.02(+4.44%)
Aug 16, 2019 0.4500 0.4500 0.4500 0.4500 30,408 -0.02(-4.26%)
Aug 15, 2019 0.4500 0.4700 0.4300 0.4700 114,663 +0.00(+0.00%)
Aug 14, 2019 0.4900 0.4900 0.4600 0.4700 198,225 -0.03(-6.00%)
Aug 13, 2019 0.5200 0.5200 0.4900 0.5000 84,227 +0.01(+2.04%)
Aug 12, 2019 0.5000 0.5000 0.4800 0.4900 65,200 +0.01(+2.08%)
Aug 09, 2019 0.5000 0.5000 0.4700 0.4800 37,000 -0.02(-4.00%)
Aug 08, 2019 0.5100 0.5100 0.4800 0.5000 26,439 +0.01(+2.04%)
Aug 07, 2019 0.5000 0.5000 0.4700 0.4900 216,150 -0.02(-3.92%)
Aug 06, 2019 0.5200 0.5200 0.5000 0.5100 54,567 +0.00(+0.00%)
Aug 02, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 01, 2019 0.5000 0.5000 0.4900 0.5000 220,730 -0.03(-5.66%)
Jul 31, 2019 0.5100 0.5300 0.5000 0.5300 386,157 +0.01(+1.92%)
Jul 30, 2019 0.5100 0.5200 0.5100 0.5200 57,950 +0.00(+0.00%)
Jul 29, 2019 0.5200 0.5200 0.5100 0.5200 56,877 +0.00(+0.00%)
Jul 26, 2019 0.5300 0.5300 0.5200 0.5200 148,165 -0.01(-1.89%)
Jul 25, 2019 0.5400 0.5400 0.5300 0.5300 23,155 -0.01(-1.85%)
Jul 24, 2019 0.5400 0.5400 0.5300 0.5400 57,500 +0.00(+0.00%)
Jul 23, 2019 0.5300 0.5400 0.5300 0.5400 54,875 +0.00(+0.00%)
Jul 22, 2019 0.5300 0.5400 0.5300 0.5400 32,994 +0.00(+0.00%)
Jul 19, 2019 0.5000 0.5600 0.4800 0.5400 646,808 +0.02(+3.85%)
Jul 18, 2019 0.5100 0.5300 0.5100 0.5200 64,650 -0.01(-1.89%)
Jul 17, 2019 0.5300 0.5400 0.5200 0.5300 58,864 -0.01(-1.85%)
Jul 16, 2019 0.5400 0.5500 0.5400 0.5400 68,700 +0.00(+0.00%)
Jul 15, 2019 0.5400 0.5500 0.5400 0.5400 28,150 -0.01(-1.82%)
Jul 12, 2019 0.4900 0.5500 0.4900 0.5500 343,498 +0.04(+7.84%)
Jul 11, 2019 0.5000 0.5100 0.4900 0.5100 101,025 +0.01(+2.00%)
Jul 10, 2019 0.5000 0.5200 0.5000 0.5000 83,100 +0.00(+0.00%)
Jul 09, 2019 0.5300 0.5300 0.4900 0.5000 141,636 -0.02(-3.85%)
Jul 08, 2019 0.5300 0.5400 0.5000 0.5200 289,200 -0.01(-1.89%)
Jul 05, 2019 0.5400 0.5400 0.5200 0.5300 120,400 -0.01(-1.85%)
Jul 04, 2019 0.5400 0.5400 0.5200 0.5400 36,510 -0.01(-1.82%)
Jul 03, 2019 0.5000 0.5500 0.5000 0.5500 221,285 +0.05(+10.00%)
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.