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

Global Atomic Corp (OP: GLATF )

1.506 +0.056 (+3.85%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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, 2020 0.5100 0.5160 0.4945 0.5160 204,237 +0.01(+2.58%)
Apr 29, 2020 0.4554 0.6522 0.4554 0.5030 165,946 +0.07(+15.95%)
Apr 28, 2020 0.4400 0.4434 0.4299 0.4338 15,488 -0.01(-2.95%)
Apr 27, 2020 0.4729 0.4800 0.4470 0.4470 144,853 -0.01(-1.43%)
Apr 24, 2020 0.4650 0.4660 0.4410 0.4535 17,800 -0.01(-2.77%)
Apr 23, 2020 0.5070 0.5089 0.4639 0.4664 47,810 -0.02(-3.82%)
Apr 22, 2020 0.4245 0.5100 0.4245 0.4849 287,735 +0.07(+18.27%)
Apr 21, 2020 0.3899 0.4284 0.3895 0.4100 32,879 -0.01(-1.87%)
Apr 20, 2020 0.3938 0.4451 0.3938 0.4178 279,273 +0.03(+8.52%)
Apr 17, 2020 0.3612 0.4000 0.3600 0.3850 72,300 +0.04(+10.76%)
Apr 16, 2020 0.3352 0.3595 0.3300 0.3476 97,100 +0.02(+5.98%)
Apr 15, 2020 0.3450 0.3460 0.3260 0.3280 173,417 -0.01(-2.06%)
Apr 14, 2020 0.3150 0.3405 0.3075 0.3349 109,319 +0.00(+1.48%)
Apr 13, 2020 0.3300 0.3300 0.3150 0.3300 43,415 +0.01(+2.80%)
Apr 09, 2020 0.3500 0.3500 0.3210 0.3210 18,300 -0.00(-1.08%)
Apr 08, 2020 0.3260 0.3330 0.3135 0.3245 74,388 -0.00(-1.04%)
Apr 07, 2020 0.3200 0.3410 0.3078 0.3279 29,200 +0.03(+8.29%)
Apr 06, 2020 0.3068 0.3095 0.2985 0.3028 76,557 +0.02(+7.72%)
Apr 03, 2020 0.3119 0.3119 0.2811 0.2811 3,800 -0.01(-2.06%)
Apr 02, 2020 0.2997 0.3130 0.2855 0.2870 52,800 -0.01(-4.14%)
Apr 01, 2020 0.3040 0.3040 0.2831 0.2994 7,048 +0.04(+14.27%)
Mar 31, 2020 0.2732 0.2732 0.2620 0.2620 2,200 -0.00(-0.42%)
Mar 30, 2020 0.2500 0.2631 0.2489 0.2631 17,000 +0.00(+1.19%)
Mar 27, 2020 0.2747 0.2747 0.2500 0.2600 24,900 +0.00(+0.00%)
Mar 26, 2020 0.2600 0.2601 0.2540 0.2600 28,350 -0.01(-2.44%)
Mar 25, 2020 0.2572 0.2665 0.2400 0.2665 15,000 +0.02(+8.20%)
Mar 24, 2020 0.2200 0.2463 0.1900 0.2463 74,795 +0.04(+21.27%)
Mar 23, 2020 0.1777 0.2180 0.1777 0.2031 47,095 -0.00(-1.93%)
Mar 20, 2020 0.2055 0.2071 0.2050 0.2071 6,300 +0.00(+1.02%)
Mar 19, 2020 0.1890 0.2111 0.1890 0.2050 11,000 +0.03(+15.17%)
Mar 18, 2020 0.2301 0.2301 0.1780 0.1780 10,000 -0.05(-20.18%)
Mar 17, 2020 0.2075 0.2230 0.2000 0.2230 44,338 +0.03(+12.91%)
Mar 16, 2020 0.1888 0.1975 0.1881 0.1975 21,500 -0.02(-10.23%)
Mar 13, 2020 0.2050 0.2200 0.2000 0.2200 76,000 +0.01(+2.33%)
Mar 12, 2020 0.2000 0.2150 0.1750 0.2150 107,700 -0.02(-6.93%)
Mar 11, 2020 0.2310 0.2500 0.2310 0.2310 25,000 -0.02(-7.60%)
Mar 10, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+1.87%)
Mar 09, 2020 0.2589 0.2589 0.2400 0.2454 33,600 -0.03(-10.93%)
Mar 06, 2020 0.2902 0.2938 0.2755 0.2755 26,700 -0.02(-6.61%)
Mar 05, 2020 0.3061 0.3096 0.2950 0.2950 5,028 -0.01(-2.96%)
Mar 04, 2020 0.3110 0.3110 0.2851 0.3040 82,380 -0.00(-0.62%)
Mar 03, 2020 0.3098 0.3098 0.3059 0.3059 1,430 -0.00(-1.00%)
Mar 02, 2020 0.3149 0.3189 0.3090 0.3090 103,224 +0.01(+2.01%)
Feb 28, 2020 0.3100 0.3100 0.2770 0.3029 63,800 -0.01(-1.66%)
Feb 27, 2020 0.2992 0.3200 0.2992 0.3080 165,750 +0.01(+2.67%)
Feb 26, 2020 0.3220 0.3267 0.2948 0.3000 132,071 -0.01(-4.73%)
Feb 25, 2020 0.3400 0.3422 0.3149 0.3149 16,767 -0.03(-7.38%)
Feb 24, 2020 0.3426 0.3467 0.3400 0.3400 20,695 -0.00(-0.87%)
Feb 21, 2020 0.3373 0.3460 0.3356 0.3430 51,700 +0.00(+0.88%)
Feb 20, 2020 0.3400 0.3500 0.3400 0.3400 31,850 -0.00(-1.45%)
Feb 19, 2020 0.3465 0.3507 0.3401 0.3450 19,100 -0.01(-3.06%)
Feb 18, 2020 0.3500 0.3559 0.3498 0.3559 245,605 -0.00(-1.08%)
Feb 14, 2020 0.3600 0.3600 0.3510 0.3598 62,500 +0.00(+0.08%)
Feb 13, 2020 0.3597 0.3597 0.3595 0.3595 2,110 -0.00(-0.14%)
Feb 12, 2020 0.3638 0.3710 0.3600 0.3600 26,147 -0.01(-1.72%)
Feb 11, 2020 0.3631 0.3664 0.3631 0.3663 13,228 +0.01(+2.46%)
Feb 10, 2020 0.3592 0.3656 0.3550 0.3575 33,116 -0.01(-2.80%)
Feb 07, 2020 0.3590 0.3678 0.3590 0.3678 19,900 +0.01(+1.38%)
Feb 06, 2020 0.3738 0.3738 0.3625 0.3628 6,149 -0.01(-3.20%)
Feb 04, 2020 0.3748 0.3748 0.3748 0 +0.01(+2.68%)
Feb 03, 2020 0.3680 0.3680 0.3599 0.3650 9,440 +0.01(+1.90%)
Jan 31, 2020 0.3582 0.3582 0.3582 0.3582 1,000 +0.00(+0.00%)
Jan 30, 2020 0.3550 0.3600 0.3550 0.3582 6,750 -0.00(-0.08%)
Jan 29, 2020 0.3830 0.3830 0.3585 0.3585 7,110 -0.02(-5.66%)
Jan 28, 2020 0.3650 0.3802 0.3623 0.3800 13,150 +0.01(+3.57%)
Jan 27, 2020 0.3669 0.3669 0.3669 0.3669 2,500 +0.01(+1.41%)
Jan 23, 2020 0.3618 0.3618 0.3618 0 -0.01(-1.98%)
Jan 22, 2020 0.3691 0.3691 0.3691 0.3691 500 -0.00(-0.24%)
Jan 21, 2020 0.3675 0.3741 0.3675 0.3700 4,710 +0.01(+3.55%)
Jan 17, 2020 0.3600 0.3600 0.3573 0.3573 2,200 -0.01(-2.11%)
Jan 16, 2020 0.3650 0.3650 0.3650 0.3650 10,000 +0.00(+0.00%)
Jan 15, 2020 0.3805 0.3805 0.3650 0.3650 30,000 -0.01(-3.92%)
Jan 14, 2020 0.3799 0.3799 0.3799 0.3799 1,300 +0.00(+0.50%)
Jan 13, 2020 0.3800 0.3809 0.3744 0.3780 52,364 +0.01(+1.75%)
Jan 10, 2020 0.3769 0.3769 0.3715 0.3715 7,000 +0.00(+0.41%)
Jan 09, 2020 0.3700 0.3720 0.3700 0.3700 11,500 -0.01(-2.40%)
Jan 08, 2020 0.3800 0.3800 0.3791 0.3791 14,276 -0.01(-2.34%)
Jan 07, 2020 0.3828 0.3882 0.3828 0.3882 10,000 +0.00(+0.83%)
Jan 06, 2020 0.3850 0.3850 0.3850 50 +0.00(+0.00%)
Jan 03, 2020 0.3803 0.3863 0.3803 0.3850 3,700 +0.00(+0.55%)
Jan 02, 2020 0.3770 0.3829 0.3746 0.3829 43,855 +0.01(+2.74%)
Dec 31, 2019 0.3747 0.3747 0.3700 0.3727 20,200 +0.00(+0.73%)
Dec 30, 2019 0.3700 0.3700 0.3700 0.3700 8,050 +0.01(+1.51%)
Dec 27, 2019 0.3690 0.3690 0.3645 0.3645 4,300 -0.03(-7.49%)
Dec 26, 2019 0.3940 0.3940 0.3940 0.3940 450 +0.03(+9.44%)
Dec 23, 2019 0.3600 0.3600 0.3600 0 -0.00(-0.22%)
Dec 19, 2019 0.3608 0.3608 0.3608 0 +0.02(+5.87%)
Dec 17, 2019 0.3408 0.3408 0.3408 0 -0.00(-0.35%)
Dec 16, 2019 0.3544 0.3544 0.3420 0.3420 12,450 -0.01(-2.56%)
Dec 12, 2019 0.3510 0.3510 0.3510 0 -0.00(-1.13%)
Dec 11, 2019 0.3550 0.3550 0.3550 0.3550 2,000 -0.01(-3.53%)
Dec 09, 2019 0.3680 0.3680 0.3680 0 +0.01(+3.95%)
Dec 06, 2019 0.3490 0.3540 0.3418 0.3540 29,100 -0.00(-0.28%)
Dec 05, 2019 0.3550 0.3550 0.3550 0.3550 2,500 +0.00(+1.14%)
Dec 04, 2019 0.3574 0.3650 0.3510 0.3510 11,400 -0.02(-6.02%)
Dec 03, 2019 0.3880 0.3880 0.3484 0.3735 10,400 -0.02(-3.89%)
Dec 02, 2019 0.3886 0.3886 0.3886 0.3886 100 +0.02(+5.03%)
Nov 26, 2019 0.3700 0.3700 0.3700 0 +0.01(+4.08%)
Nov 25, 2019 0.3600 0.3600 0.3555 0.3555 5,464 -0.02(-4.95%)
Nov 22, 2019 0.3740 0.3740 0.3740 70 +0.00(+0.00%)
Nov 21, 2019 0.3740 0.3740 0.3740 0.3740 1,107 +0.00(+1.08%)
Nov 20, 2019 0.3700 0.3700 0.3700 0.3700 270 -0.00(-1.20%)
Nov 19, 2019 0.3800 0.3800 0.3745 0.3745 8,886 +0.00(+0.75%)
Nov 15, 2019 0.3717 0.3717 0.3717 0 +0.02(+6.20%)
Nov 14, 2019 0.3501 0.3501 0.3500 0.3500 25,000 -0.03(-8.54%)
Nov 13, 2019 0.3827 0.3827 0.3827 0.3827 14,473 +0.01(+1.78%)
Nov 12, 2019 0.3690 0.3800 0.3690 0.3760 104,000 +0.00(+0.53%)
Nov 11, 2019 0.3740 0.3740 0.3740 0.3740 10,700 +0.01(+2.35%)
Nov 08, 2019 0.3830 0.3830 0.3601 0.3654 131,200 -0.01(-2.40%)
Nov 07, 2019 0.3744 0.3744 0.3744 0.3744 1,000 -0.00(-0.77%)
Nov 06, 2019 0.3600 0.3780 0.3600 0.3773 12,380 +0.02(+4.14%)
Nov 05, 2019 0.3600 0.3660 0.3600 0.3623 52,000 +0.01(+1.74%)
Nov 04, 2019 0.3717 0.3717 0.3561 0.3561 10,300 -0.03(-8.69%)
Nov 01, 2019 0.3900 0.3900 0.3900 0.3900 17,000 +0.00(+0.96%)
Oct 31, 2019 0.3863 0.3863 0.3863 0.3863 300 +0.04(+10.37%)
Oct 28, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 25, 2019 0.3500 0.3500 0.3500 35 +0.00(+0.00%)
Oct 24, 2019 0.3500 0.3500 0.3467 0.3500 90,857 +0.00(+0.00%)
Oct 23, 2019 0.3500 0.3500 0.3500 0.3500 100,000 +0.00(+0.00%)
Oct 22, 2019 0.3500 0.3500 0.3500 0.3500 30,000 +0.00(+0.86%)
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.