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 29, 2023 2.330 2.340 2.190 2.280 1,356,711 +0.01(+0.44%)
Sep 28, 2023 2.200 2.370 2.180 2.270 622,679 +0.09(+4.13%)
Sep 27, 2023 2.150 2.220 2.120 2.180 751,754 +0.00(+0.00%)
Sep 26, 2023 2.200 2.230 2.120 2.180 578,740 +0.00(+0.00%)
Sep 25, 2023 2.180 2.200 2.120 2.180 830,673 +0.07(+3.32%)
Sep 22, 2023 1.960 2.220 1.960 2.110 831,958 +0.16(+8.21%)
Sep 21, 2023 1.980 2.030 1.920 1.950 467,599 -0.05(-2.50%)
Sep 20, 2023 2.030 2.120 2.000 2.000 254,565 -0.02(-0.99%)
Sep 19, 2023 2.100 2.100 2.000 2.020 399,632 -0.06(-2.88%)
Sep 18, 2023 2.090 2.100 1.960 2.080 886,394 -0.01(-0.48%)
Sep 15, 2023 2.250 2.380 2.070 2.090 2,187,232 -0.13(-5.86%)
Sep 14, 2023 2.180 2.350 2.160 2.220 894,639 +0.06(+2.78%)
Sep 13, 2023 1.950 2.160 1.920 2.160 1,004,211 +0.21(+10.77%)
Sep 12, 2023 2.030 2.030 1.900 1.950 528,254 -0.07(-3.47%)
Sep 11, 2023 1.840 2.040 1.830 2.020 1,071,737 +0.19(+10.38%)
Sep 08, 2023 1.850 1.850 1.740 1.830 449,677 +0.01(+0.55%)
Sep 07, 2023 1.760 1.820 1.700 1.820 592,501 +0.03(+1.68%)
Sep 06, 2023 1.900 1.900 1.710 1.790 912,167 -0.05(-2.72%)
Sep 05, 2023 1.720 1.850 1.710 1.840 1,074,660 +0.17(+10.18%)
Sep 01, 2023 1.670 0 +0.12(+7.74%)
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 58,952 -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%)
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.