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

Global Atomic Corp (OP: GLATF )

1.450 -0.043 (-2.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Dec 31, 2020 1.260 1.260 1.260 43,910 +0.01(+1.11%)
Dec 30, 2020 1.281 1.281 1.230 1.246 43,910 +0.01(+0.50%)
Dec 29, 2020 1.250 1.270 1.030 1.240 713,001 -0.01(-0.51%)
Dec 28, 2020 1.239 1.350 1.180 1.246 176,675 +0.07(+5.65%)
Dec 24, 2020 1.200 1.470 1.110 1.180 365,000 +0.20(+21.01%)
Dec 23, 2020 0.8720 0.9900 0.8720 0.9750 435,736 +0.06(+7.14%)
Dec 22, 2020 0.8830 0.9610 0.8600 0.9100 118,219 +0.05(+5.91%)
Dec 21, 2020 0.8300 0.8595 0.8300 0.8592 36,654 +0.01(+1.52%)
Dec 18, 2020 0.7959 0.8473 0.7959 0.8463 125,000 +0.01(+1.45%)
Dec 17, 2020 0.8549 0.8580 0.8081 0.8342 71,748 -0.01(-0.97%)
Dec 16, 2020 0.8210 0.8479 0.8113 0.8424 138,754 +0.04(+5.30%)
Dec 15, 2020 0.8099 0.8142 0.7902 0.8000 58,383 +0.01(+1.45%)
Dec 14, 2020 0.7749 0.8210 0.7729 0.7886 183,162 +0.04(+5.15%)
Dec 11, 2020 0.7082 0.7966 0.6900 0.7500 103,300 +0.04(+5.65%)
Dec 10, 2020 0.6645 0.7104 0.6478 0.7099 108,185 +0.05(+7.38%)
Dec 09, 2020 0.6893 0.6893 0.6434 0.6611 70,528 -0.02(-2.48%)
Dec 08, 2020 0.6850 0.6854 0.6390 0.6779 251,120 -0.00(-0.09%)
Dec 07, 2020 0.6929 0.6929 0.6599 0.6785 181,785 +0.03(+5.03%)
Dec 04, 2020 0.5599 0.6510 0.5467 0.6460 137,500 +0.09(+16.99%)
Dec 03, 2020 0.5629 0.5699 0.5500 0.5522 48,282 +0.01(+2.35%)
Dec 02, 2020 0.5307 0.5543 0.5279 0.5395 269,648 +0.01(+2.08%)
Dec 01, 2020 0.5303 0.5303 0.5200 0.5285 33,402 +0.00(+0.48%)
Nov 30, 2020 0.5200 0.5299 0.5127 0.5260 51,880 -0.00(-0.11%)
Nov 27, 2020 0.5295 0.5295 0.5252 0.5266 66,100 +0.01(+1.07%)
Nov 25, 2020 0.5277 0.5286 0.5200 0.5210 35,000 -0.00(-0.55%)
Nov 24, 2020 0.5165 0.5239 0.5110 0.5239 162,466 +0.01(+2.60%)
Nov 23, 2020 0.5255 0.5328 0.5035 0.5106 52,665 -0.02(-4.04%)
Nov 20, 2020 0.5111 0.5321 0.5111 0.5321 3,700 +0.00(+0.40%)
Nov 19, 2020 0.4900 0.5300 0.4780 0.5300 25,976 +0.04(+8.43%)
Nov 18, 2020 0.4775 0.4888 0.4775 0.4888 11,600 +0.01(+3.01%)
Nov 17, 2020 0.4836 0.4911 0.4705 0.4745 51,717 -0.02(-4.55%)
Nov 16, 2020 0.5155 0.5155 0.4950 0.4971 94,654 +0.00(+0.63%)
Nov 13, 2020 0.4923 0.4990 0.4668 0.4940 27,300 +0.01(+1.40%)
Nov 12, 2020 0.4859 0.4926 0.4667 0.4872 53,789 -0.00(-0.02%)
Nov 11, 2020 0.5014 0.5100 0.4840 0.4873 80,733 -0.00(-0.75%)
Nov 10, 2020 0.5060 0.5200 0.4650 0.4910 44,220 +0.01(+2.08%)
Nov 09, 2020 0.4842 0.5070 0.4590 0.4810 15,409 +0.03(+5.60%)
Nov 06, 2020 0.4600 0.4600 0.4503 0.4555 9,600 +0.00(+0.26%)
Nov 05, 2020 0.4500 0.4650 0.4470 0.4543 13,260 +0.02(+4.97%)
Nov 04, 2020 0.4510 0.4510 0.4328 0.4328 29,021 -0.02(-3.57%)
Nov 03, 2020 0.4400 0.4582 0.4371 0.4488 14,355 +0.01(+3.41%)
Nov 02, 2020 0.4572 0.4572 0.4302 0.4340 28,800 +0.00(+0.21%)
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%)
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.