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, 2022 3.440 3.530 3.310 3.480 499,613 +0.02(+0.58%)
Sep 29, 2022 3.490 3.580 3.380 3.460 384,646 -0.15(-4.16%)
Sep 28, 2022 3.430 3.620 3.330 3.610 463,044 +0.18(+5.25%)
Sep 27, 2022 3.400 3.540 3.340 3.430 334,172 +0.17(+5.21%)
Sep 26, 2022 3.370 3.450 3.260 3.260 426,438 -0.16(-4.68%)
Sep 23, 2022 3.550 3.560 3.330 3.420 422,006 -0.25(-6.81%)
Sep 22, 2022 3.780 3.780 3.610 3.670 184,652 -0.09(-2.39%)
Sep 21, 2022 3.830 3.890 3.690 3.760 268,466 -0.08(-2.08%)
Sep 20, 2022 3.870 3.880 3.730 3.840 194,675 -0.07(-1.79%)
Sep 19, 2022 3.640 4.000 3.590 3.910 345,730 +0.20(+5.39%)
Sep 16, 2022 3.800 3.820 3.710 3.710 275,947 -0.14(-3.64%)
Sep 15, 2022 4.070 4.120 3.810 3.850 361,516 -0.22(-5.41%)
Sep 14, 2022 4.110 4.230 4.060 4.070 443,196 -0.05(-1.21%)
Sep 13, 2022 4.090 4.250 4.070 4.120 209,718 -0.14(-3.29%)
Sep 12, 2022 4.260 4.280 4.080 4.260 186,803 +0.03(+0.71%)
Sep 09, 2022 4.380 4.410 4.140 4.230 381,277 -0.05(-1.17%)
Sep 08, 2022 3.950 4.300 3.950 4.280 520,231 +0.31(+7.81%)
Sep 07, 2022 3.950 3.990 3.870 3.970 225,302 +0.05(+1.28%)
Sep 06, 2022 3.860 4.100 3.850 3.920 247,711 +0.15(+3.98%)
Sep 02, 2022 3.770 0 -0.02(-0.53%)
Sep 01, 2022 4.140 4.140 3.740 3.790 454,284 -0.33(-8.01%)
Aug 31, 2022 4.100 4.220 4.030 4.120 395,265 +0.01(+0.24%)
Aug 30, 2022 4.100 4.250 3.870 4.110 580,715 +0.11(+2.75%)
Aug 29, 2022 3.510 4.170 3.480 4.000 642,132 +0.43(+12.04%)
Aug 26, 2022 3.720 3.790 3.540 3.570 202,659 -0.15(-4.03%)
Aug 25, 2022 3.700 3.830 3.560 3.720 377,177 +0.04(+1.09%)
Aug 24, 2022 3.190 3.700 3.190 3.680 622,369 +0.56(+17.95%)
Aug 23, 2022 2.950 3.170 2.950 3.120 112,160 +0.17(+5.76%)
Aug 22, 2022 2.970 2.980 2.880 2.950 302,483 -0.03(-1.01%)
Aug 19, 2022 3.050 3.050 2.920 2.980 304,917 -0.12(-3.87%)
Aug 18, 2022 3.000 3.140 3.000 3.100 203,288 +0.08(+2.65%)
Aug 17, 2022 3.180 3.190 2.980 3.020 467,058 -0.19(-5.92%)
Aug 16, 2022 3.060 3.240 3.000 3.210 241,664 +0.11(+3.55%)
Aug 15, 2022 3.230 3.250 3.070 3.100 346,930 -0.18(-5.49%)
Aug 12, 2022 3.400 3.420 3.240 3.280 220,205 -0.12(-3.53%)
Aug 11, 2022 3.430 3.500 3.390 3.400 268,430 +0.00(+0.00%)
Aug 10, 2022 3.440 3.480 3.370 3.400 129,363 +0.03(+0.89%)
Aug 09, 2022 3.460 3.490 3.340 3.370 139,162 -0.13(-3.71%)
Aug 08, 2022 3.520 3.670 3.440 3.500 251,214 +0.00(+0.00%)
Aug 05, 2022 3.420 3.510 3.380 3.500 183,037 +0.08(+2.34%)
Aug 04, 2022 3.430 3.500 3.390 3.420 200,619 -0.09(-2.56%)
Aug 03, 2022 3.580 3.660 3.420 3.510 97,641 -0.06(-1.68%)
Aug 02, 2022 3.420 3.590 3.320 3.570 231,090 +0.12(+3.48%)
Jul 29, 2022 3.450 0 +0.09(+2.68%)
Jul 28, 2022 3.270 3.360 3.180 3.360 215,382 +0.10(+3.07%)
Jul 27, 2022 3.080 3.300 3.040 3.260 261,898 +0.22(+7.24%)
Jul 26, 2022 3.070 3.080 3.000 3.040 119,363 -0.06(-1.94%)
Jul 25, 2022 2.960 3.100 2.900 3.100 195,335 +0.19(+6.53%)
Jul 22, 2022 3.160 3.160 2.880 2.910 314,575 -0.16(-5.21%)
Jul 21, 2022 3.270 3.280 3.050 3.070 352,674 -0.25(-7.53%)
Jul 20, 2022 3.190 3.340 3.110 3.320 358,264 +0.11(+3.43%)
Jul 19, 2022 2.960 3.240 2.940 3.210 375,080 +0.23(+7.72%)
Jul 18, 2022 2.940 3.080 2.890 2.980 298,574 +0.11(+3.83%)
Jul 15, 2022 2.780 2.870 2.680 2.870 221,626 +0.09(+3.24%)
Jul 14, 2022 2.640 2.780 2.580 2.780 270,095 +0.08(+2.96%)
Jul 13, 2022 2.630 2.750 2.600 2.700 156,769 +0.04(+1.50%)
Jul 12, 2022 2.790 2.790 2.660 2.660 174,212 -0.13(-4.66%)
Jul 11, 2022 2.890 2.890 2.790 2.790 260,878 -0.14(-4.78%)
Jul 08, 2022 2.870 2.970 2.800 2.930 143,246 +0.05(+1.74%)
Jul 07, 2022 2.740 2.920 2.740 2.880 365,439 +0.16(+5.88%)
Jul 06, 2022 2.780 2.840 2.590 2.720 284,834 -0.06(-2.16%)
Jul 05, 2022 2.870 2.870 2.670 2.780 275,509 -0.09(-3.14%)
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.