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 )

2.040 +0.120 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.930 2.040 1.900 2.040 424,008 +0.12(+6.25%)
Apr 25, 2024 1.930 1.940 1.870 1.920 156,113 -0.01(-0.52%)
Apr 24, 2024 1.870 1.940 1.850 1.930 415,079 +0.05(+2.66%)
Apr 23, 2024 1.820 1.910 1.790 1.880 786,791 +0.05(+2.73%)
Apr 22, 2024 1.930 1.940 1.780 1.830 1,851,305 -0.22(-10.73%)
Apr 19, 2024 2.100 2.130 2.030 2.050 1,226,363 -0.06(-2.84%)
Apr 18, 2024 2.100 2.170 2.070 2.110 433,711 +0.00(+0.00%)
Apr 17, 2024 2.190 2.250 2.100 2.110 514,939 -0.03(-1.40%)
Apr 16, 2024 2.200 2.230 2.080 2.140 769,071 -0.06(-2.73%)
Apr 15, 2024 2.240 2.330 2.170 2.200 612,340 -0.09(-3.93%)
Apr 12, 2024 2.410 2.530 2.270 2.290 1,169,506 -0.23(-9.13%)
Apr 11, 2024 2.430 2.530 2.390 2.520 461,457 +0.10(+4.13%)
Apr 10, 2024 2.400 2.450 2.360 2.420 386,945 +0.02(+0.83%)
Apr 09, 2024 2.440 2.480 2.380 2.400 328,663 -0.06(-2.44%)
Apr 08, 2024 2.490 2.520 2.410 2.460 563,295 -0.06(-2.38%)
Apr 05, 2024 2.490 2.570 2.430 2.520 582,611 +0.04(+1.61%)
Apr 04, 2024 2.580 2.600 2.460 2.480 803,504 -0.10(-3.88%)
Apr 03, 2024 2.400 2.650 2.400 2.580 914,890 +0.22(+9.32%)
Apr 02, 2024 2.310 2.380 2.240 2.360 865,500 +0.06(+2.61%)
Apr 01, 2024 2.370 2.370 2.260 2.300 450,671 +0.03(+1.32%)
Mar 28, 2024 2.270 0 +0.07(+3.18%)
Mar 27, 2024 2.220 2.220 2.150 2.200 518,700 -0.02(-0.90%)
Mar 26, 2024 2.270 2.290 2.200 2.220 308,682 -0.02(-0.89%)
Mar 25, 2024 2.340 2.440 2.210 2.240 1,062,007 -0.13(-5.49%)
Mar 22, 2024 2.430 2.460 2.360 2.370 484,101 -0.04(-1.66%)
Mar 21, 2024 2.510 2.520 2.360 2.410 725,244 +0.02(+0.84%)
Mar 20, 2024 2.270 2.410 2.230 2.390 1,195,238 +0.19(+8.64%)
Mar 19, 2024 2.160 2.240 2.030 2.200 1,974,532 +0.03(+1.38%)
Mar 18, 2024 2.560 2.570 2.140 2.170 5,661,095 -0.96(-30.67%)
Mar 15, 2024 3.000 3.160 2.970 3.130 478,232 +0.10(+3.30%)
Mar 14, 2024 2.930 3.060 2.830 3.030 999,528 +0.12(+4.12%)
Mar 13, 2024 3.020 3.070 2.890 2.910 978,229 -0.13(-4.28%)
Mar 12, 2024 3.090 3.170 3.030 3.040 461,687 -0.04(-1.30%)
Mar 11, 2024 3.110 3.240 3.060 3.080 547,771 -0.04(-1.28%)
Mar 08, 2024 3.320 3.330 3.120 3.120 697,687 -0.18(-5.45%)
Mar 07, 2024 3.230 3.380 3.200 3.300 856,705 +0.09(+2.80%)
Mar 06, 2024 3.250 3.320 3.190 3.210 521,891 +0.00(+0.00%)
Mar 05, 2024 3.300 3.450 3.180 3.210 1,121,011 +0.00(+0.00%)
Mar 04, 2024 3.360 3.420 3.180 3.210 1,101,428 -0.08(-2.43%)
Mar 01, 2024 3.210 3.380 3.210 3.290 641,075 +0.04(+1.23%)
Feb 29, 2024 3.330 3.450 3.210 3.250 4,648,389 -0.04(-1.22%)
Feb 28, 2024 3.430 3.510 3.280 3.290 584,454 -0.14(-4.08%)
Feb 27, 2024 3.260 3.480 3.250 3.430 662,813 +0.17(+5.21%)
Feb 26, 2024 3.200 3.340 3.190 3.260 786,184 +0.14(+4.49%)
Feb 23, 2024 3.190 3.220 3.070 3.120 644,674 -0.07(-2.19%)
Feb 22, 2024 3.260 3.380 3.180 3.190 411,548 -0.08(-2.45%)
Feb 21, 2024 3.090 3.270 3.090 3.270 502,932 +0.17(+5.48%)
Feb 20, 2024 3.300 3.350 3.080 3.100 983,284 -0.21(-6.34%)
Feb 16, 2024 3.310 0 -0.08(-2.36%)
Feb 15, 2024 3.390 3.420 3.290 3.390 594,589 -0.01(-0.29%)
Feb 14, 2024 3.360 3.540 3.350 3.400 497,692 +0.03(+0.89%)
Feb 13, 2024 3.380 3.440 3.340 3.370 962,713 -0.08(-2.32%)
Feb 12, 2024 3.370 3.500 3.320 3.450 857,985 +0.15(+4.55%)
Feb 09, 2024 3.290 3.390 3.240 3.300 821,861 -0.02(-0.60%)
Feb 08, 2024 3.380 3.380 3.210 3.320 480,437 -0.06(-1.78%)
Feb 07, 2024 3.230 3.420 3.200 3.380 500,852 +0.13(+4.00%)
Feb 06, 2024 3.340 3.350 3.240 3.250 492,745 -0.07(-2.11%)
Feb 05, 2024 3.460 3.480 3.240 3.320 608,832 -0.15(-4.32%)
Feb 02, 2024 3.530 3.570 3.440 3.470 715,753 -0.06(-1.70%)
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.