Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (OP: GLATF )

1.493 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 0.4562 0.4562 0.4200 0.4331 68,800 +0.01(+3.12%)
Oct 29, 2020 0.4200 0.4340 0.4143 0.4200 204,074 -0.03(-7.61%)
Oct 28, 2020 0.4484 0.4546 0.4232 0.4546 15,417 -0.02(-4.23%)
Oct 27, 2020 0.4555 0.4747 0.4500 0.4747 8,344 +0.00(+0.08%)
Oct 26, 2020 0.4600 0.4743 0.4490 0.4743 21,922 +0.01(+2.44%)
Oct 23, 2020 0.4843 0.4843 0.4600 0.4630 3,900 -0.01(-1.24%)
Oct 22, 2020 0.4919 0.4919 0.4673 0.4688 28,024 -0.01(-2.33%)
Oct 21, 2020 0.5150 0.5180 0.4708 0.4800 135,012 +0.00(+0.27%)
Oct 20, 2020 0.4830 0.5007 0.4750 0.4787 47,400 +0.01(+2.40%)
Oct 19, 2020 0.4750 0.4750 0.4675 0.4675 8,312 -0.01(-1.58%)
Oct 16, 2020 0.4743 0.4750 0.4720 0.4750 10,200 +0.01(+2.93%)
Oct 15, 2020 0.4501 0.4736 0.4500 0.4615 14,896 -0.02(-3.25%)
Oct 14, 2020 0.4667 0.4850 0.4592 0.4770 20,558 -0.02(-4.54%)
Oct 13, 2020 0.5000 0.5000 0.4818 0.4997 36,181 -0.06(-10.45%)
Oct 12, 2020 0.4800 0.6010 0.4800 0.5580 16,914 +0.09(+18.32%)
Oct 09, 2020 0.4725 0.4840 0.4716 0.4716 2,800 -0.01(-1.75%)
Oct 08, 2020 0.4800 0.4800 0.4800 0.4800 1,411 +0.02(+4.23%)
Oct 07, 2020 0.4720 0.4797 0.4605 0.4605 2,305 +0.00(+0.11%)
Oct 06, 2020 0.5200 0.5200 0.4600 0.4600 53,188 -0.01(-3.12%)
Oct 05, 2020 0.4600 0.4949 0.4600 0.4748 44,480 +0.01(+2.77%)
Oct 02, 2020 0.4370 0.4824 0.4370 0.4620 42,200 -0.03(-6.65%)
Oct 01, 2020 0.5000 0.5076 0.4894 0.4949 7,170 -0.03(-4.83%)
Sep 30, 2020 0.5300 0.5300 0.5019 0.5200 21,899 +0.01(+1.96%)
Sep 29, 2020 0.4576 0.5206 0.4576 0.5100 13,327 +0.06(+12.53%)
Sep 28, 2020 0.4611 0.4686 0.4400 0.4532 44,035 +0.01(+2.42%)
Sep 25, 2020 0.4254 0.4425 0.4230 0.4425 161,100 +0.01(+2.91%)
Sep 24, 2020 0.4230 0.4450 0.4200 0.4300 115,351 -0.01(-1.67%)
Sep 23, 2020 0.4530 0.4540 0.4300 0.4373 237,433 -0.03(-5.94%)
Sep 22, 2020 0.4550 0.4800 0.4500 0.4649 263,508 -0.00(-0.66%)
Sep 21, 2020 0.4825 0.4825 0.4565 0.4680 93,967 -0.03(-5.93%)
Sep 18, 2020 0.5045 0.5047 0.4882 0.4975 116,100 -0.01(-1.41%)
Sep 17, 2020 0.4901 0.5120 0.4900 0.5046 11,333 -0.01(-1.08%)
Sep 16, 2020 0.5250 0.5290 0.5100 0.5101 8,328 -0.02(-3.23%)
Sep 15, 2020 0.5374 0.5374 0.5207 0.5271 78,500 +0.01(+1.29%)
Sep 14, 2020 0.5215 0.5215 0.4995 0.5204 127,316 +0.02(+3.36%)
Sep 11, 2020 0.4956 0.5120 0.4900 0.5035 2,400 -0.00(-0.59%)
Sep 10, 2020 0.5150 0.5150 0.5000 0.5065 15,760 -0.01(-2.01%)
Sep 09, 2020 0.5199 0.5199 0.4950 0.5169 89,302 +0.02(+4.42%)
Sep 08, 2020 0.4980 0.5060 0.4851 0.4950 207,087 -0.03(-4.99%)
Sep 04, 2020 0.5400 0.5400 0.4929 0.5210 186,400 -0.01(-2.27%)
Sep 03, 2020 0.5845 0.5845 0.5300 0.5331 188,775 -0.05(-8.09%)
Sep 02, 2020 0.5865 0.5900 0.5750 0.5800 49,971 +0.01(+0.87%)
Sep 01, 2020 0.5750 0.5877 0.5624 0.5750 396,298 +0.01(+0.88%)
Aug 31, 2020 0.5702 0.5831 0.5560 0.5700 155,271 +0.01(+0.88%)
Aug 28, 2020 0.5750 0.5783 0.5528 0.5650 47,200 +0.00(+0.39%)
Aug 27, 2020 0.5771 0.5771 0.5615 0.5628 41,458 -0.01(-1.26%)
Aug 26, 2020 0.5741 0.6100 0.5606 0.5700 92,423 +0.05(+9.70%)
Aug 25, 2020 0.5200 0.5360 0.5178 0.5196 149,944 +0.02(+3.92%)
Aug 24, 2020 0.5350 0.5500 0.5000 0.5000 180,216 -0.03(-4.76%)
Aug 21, 2020 0.5315 0.5315 0.5200 0.5250 60,200 +0.01(+0.96%)
Aug 20, 2020 0.4940 0.5358 0.4940 0.5200 84,685 +0.02(+3.59%)
Aug 19, 2020 0.5300 0.5300 0.5010 0.5020 289,345 -0.02(-3.09%)
Aug 18, 2020 0.5044 0.5300 0.5036 0.5180 47,112 -0.01(-1.11%)
Aug 17, 2020 0.5300 0.5300 0.5150 0.5238 247,045 -0.00(-0.27%)
Aug 14, 2020 0.5412 0.5412 0.5227 0.5252 10,000 +0.01(+1.00%)
Aug 13, 2020 0.5345 0.5350 0.5150 0.5200 68,158 +0.00(+0.00%)
Aug 12, 2020 0.4994 0.5256 0.4994 0.5200 27,598 +0.03(+5.69%)
Aug 11, 2020 0.5100 0.5141 0.4920 0.4920 91,012 -0.02(-4.00%)
Aug 10, 2020 0.5110 0.5370 0.5103 0.5125 129,300 -0.01(-1.44%)
Aug 07, 2020 0.5200 0.5204 0.4900 0.5200 22,500 +0.00(+0.00%)
Aug 06, 2020 0.5199 0.5200 0.5100 0.5200 69,828 +0.01(+1.90%)
Aug 05, 2020 0.5300 0.5340 0.5040 0.5103 133,975 -0.03(-4.97%)
Aug 04, 2020 0.5600 0.5600 0.5112 0.5370 156,948 -0.03(-5.79%)
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.