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 )

2.210 -0.150 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2021 2.780 2.900 2.780 2.880 175,832 +0.04(+1.41%)
Apr 29, 2021 2.810 2.890 2.730 2.840 375,862 +0.10(+3.65%)
Apr 28, 2021 2.680 2.800 2.640 2.740 191,173 +0.11(+4.18%)
Apr 27, 2021 2.550 2.660 2.540 2.630 262,475 +0.05(+1.94%)
Apr 26, 2021 2.650 2.720 2.500 2.580 422,383 -0.09(-3.37%)
Apr 23, 2021 2.600 2.690 2.500 2.670 175,366 +0.05(+1.91%)
Apr 22, 2021 2.650 2.650 2.530 2.620 136,638 -0.04(-1.50%)
Apr 21, 2021 2.700 2.700 2.600 2.660 156,492 -0.03(-1.12%)
Apr 20, 2021 2.620 2.730 2.490 2.690 370,932 +0.04(+1.51%)
Apr 19, 2021 2.770 2.770 2.540 2.650 337,197 -0.15(-5.36%)
Apr 16, 2021 2.730 2.800 2.670 2.800 250,393 +0.09(+3.32%)
Apr 15, 2021 2.790 2.810 2.700 2.710 87,830 -0.03(-1.09%)
Apr 14, 2021 2.720 2.860 2.690 2.740 287,155 +0.07(+2.62%)
Apr 13, 2021 2.880 2.880 2.620 2.670 312,669 -0.10(-3.61%)
Apr 12, 2021 2.900 2.900 2.710 2.770 344,882 -0.10(-3.48%)
Apr 09, 2021 2.800 2.890 2.800 2.870 187,709 +0.04(+1.41%)
Apr 08, 2021 2.700 2.850 2.650 2.830 333,064 +0.16(+5.99%)
Apr 07, 2021 2.850 2.870 2.660 2.670 166,826 -0.06(-2.20%)
Apr 06, 2021 2.800 2.870 2.710 2.730 251,566 -0.03(-1.09%)
Apr 05, 2021 2.640 2.840 2.470 2.760 338,130 +0.16(+6.15%)
Apr 01, 2021 2.600 2.600 2.600 0 +0.14(+5.69%)
Mar 31, 2021 2.590 2.640 2.400 2.460 1,305,068 -0.15(-5.75%)
Mar 30, 2021 2.680 2.680 2.560 2.610 266,998 -0.06(-2.25%)
Mar 29, 2021 2.560 2.690 2.560 2.670 229,793 +0.11(+4.30%)
Mar 26, 2021 2.460 2.590 2.440 2.560 177,331 +0.16(+6.67%)
Mar 25, 2021 2.350 2.400 2.220 2.400 112,081 +0.02(+0.84%)
Mar 24, 2021 2.420 2.440 2.300 2.380 229,838 -0.01(-0.42%)
Mar 23, 2021 2.510 2.570 2.260 2.390 311,259 -0.11(-4.40%)
Mar 22, 2021 2.440 2.550 2.420 2.500 268,694 +0.06(+2.46%)
Mar 19, 2021 2.350 2.440 2.210 2.440 475,579 +0.09(+3.83%)
Mar 18, 2021 2.330 2.350 2.290 2.350 340,738 +0.02(+0.86%)
Mar 17, 2021 2.300 2.370 2.240 2.330 408,177 +0.07(+3.10%)
Mar 16, 2021 2.180 2.330 2.170 2.260 723,893 +0.11(+5.12%)
Mar 15, 2021 2.130 2.180 2.090 2.150 396,903 +0.07(+3.37%)
Mar 12, 2021 2.150 2.200 2.070 2.080 127,918 -0.05(-2.35%)
Mar 11, 2021 2.190 2.190 2.110 2.130 109,935 +0.00(+0.00%)
Mar 10, 2021 2.110 2.170 2.090 2.130 105,729 +0.02(+0.95%)
Mar 09, 2021 2.210 2.210 2.100 2.110 230,238 -0.01(-0.47%)
Mar 08, 2021 2.240 2.250 2.020 2.120 229,035 -0.08(-3.64%)
Mar 05, 2021 2.240 2.250 2.010 2.200 325,488 +0.09(+4.27%)
Mar 04, 2021 2.430 2.430 2.050 2.110 453,139 -0.28(-11.72%)
Mar 03, 2021 2.300 2.580 2.280 2.390 526,481 +0.14(+6.22%)
Mar 02, 2021 2.200 2.250 2.150 2.250 356,639 +0.10(+4.65%)
Mar 01, 2021 2.070 2.160 2.020 2.150 244,469 +0.10(+4.88%)
Feb 26, 2021 2.120 2.120 2.020 2.050 293,734 -0.10(-4.65%)
Feb 25, 2021 2.100 2.190 2.100 2.150 300,477 +0.08(+3.86%)
Feb 24, 2021 2.120 2.150 2.000 2.070 266,785 -0.03(-1.43%)
Feb 23, 2021 2.060 2.240 1.900 2.100 502,497 +0.08(+3.96%)
Feb 22, 2021 1.900 2.150 1.900 2.020 492,089 +0.08(+4.12%)
Feb 19, 2021 1.850 1.940 1.830 1.940 302,896 +0.08(+4.30%)
Feb 18, 2021 1.950 1.960 1.800 1.860 244,344 -0.06(-3.12%)
Feb 17, 2021 1.950 2.000 1.830 1.920 396,987 -0.01(-0.52%)
Feb 16, 2021 1.920 2.030 1.880 1.930 468,808 +0.06(+3.21%)
Feb 12, 2021 1.870 1.870 1.870 0 +0.09(+5.06%)
Feb 11, 2021 1.760 1.990 1.750 1.780 369,423 -0.02(-1.11%)
Feb 10, 2021 1.790 1.860 1.620 1.800 600,052 +0.00(+0.00%)
Feb 09, 2021 1.850 2.110 1.770 1.800 526,834 -0.03(-1.64%)
Feb 08, 2021 1.700 1.860 1.700 1.830 564,832 +0.17(+10.24%)
Feb 05, 2021 1.550 1.660 1.550 1.660 766,222 +0.12(+7.79%)
Feb 04, 2021 1.510 1.550 1.510 1.540 186,999 -0.01(-0.65%)
Feb 03, 2021 1.570 1.590 1.530 1.550 374,234 +0.00(+0.00%)
Feb 02, 2021 1.590 1.590 1.520 1.550 258,393 -0.05(-3.13%)
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.