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 (%)
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%)
Aug 03, 2020 0.4714 0.5800 0.4428 0.5700 90,081 +0.07(+14.00%)
Jul 31, 2020 0.4644 0.5000 0.4522 0.5000 78,900 +0.05(+11.11%)
Jul 30, 2020 0.4645 0.4645 0.4500 0.4500 82,760 -0.02(-4.68%)
Jul 29, 2020 0.5067 0.5070 0.4600 0.4721 169,197 -0.02(-4.78%)
Jul 28, 2020 0.5061 0.5070 0.4750 0.4958 160,580 +0.00(+0.57%)
Jul 27, 2020 0.4532 0.4990 0.4532 0.4930 232,096 +0.04(+9.56%)
Jul 24, 2020 0.4400 0.4520 0.4400 0.4500 61,400 +0.00(+0.40%)
Jul 23, 2020 0.4500 0.4530 0.4480 0.4482 166,418 -0.00(-0.40%)
Jul 22, 2020 0.4415 0.4596 0.4400 0.4500 255,813 +0.00(+0.67%)
Jul 21, 2020 0.4500 0.4590 0.4370 0.4470 83,170 +0.00(+0.25%)
Jul 20, 2020 0.4319 0.4557 0.4242 0.4459 353,111 +0.04(+9.72%)
Jul 17, 2020 0.4094 0.4101 0.3980 0.4064 131,700 +0.01(+1.60%)
Jul 16, 2020 0.3940 0.4117 0.3940 0.4000 202,987 +0.01(+2.56%)
Jul 15, 2020 0.4106 0.4106 0.3850 0.3900 68,191 +0.00(+0.00%)
Jul 14, 2020 0.3900 0.4019 0.3900 0.3900 12,794 -0.02(-4.18%)
Jul 13, 2020 0.4102 0.4112 0.3997 0.4070 334,665 +0.00(+0.49%)
Jul 10, 2020 0.4000 0.4174 0.4000 0.4050 7,200 +0.01(+1.25%)
Jul 09, 2020 0.4300 0.4330 0.3946 0.4000 200,602 -0.03(-7.28%)
Jul 08, 2020 0.4360 0.4557 0.4200 0.4314 62,053 -0.00(-1.06%)
Jul 07, 2020 0.4399 0.4450 0.4200 0.4360 32,938 +0.00(+0.00%)
Jul 06, 2020 0.4300 0.4483 0.4200 0.4360 211,357 -0.03(-5.83%)
Jul 02, 2020 0.4767 0.4770 0.4539 0.4630 15,200 -0.01(-1.49%)
Jul 01, 2020 0.5500 0.5575 0.4700 0.4700 40,250 -0.02(-4.08%)
Jun 30, 2020 0.3843 0.4900 0.3755 0.4900 97,875 +0.12(+32.43%)
Jun 29, 2020 0.3683 0.3901 0.3683 0.3700 59,870 -0.01(-2.89%)
Jun 26, 2020 0.3684 0.3932 0.3650 0.3810 174,600 +0.01(+2.97%)
Jun 25, 2020 0.3670 0.3700 0.3670 0.3700 15,550 -0.00(-0.67%)
Jun 24, 2020 0.3666 0.3725 0.3650 0.3725 58,400 +0.00(+0.68%)
Jun 23, 2020 0.3740 0.3869 0.3700 0.3700 71,406 +0.00(+0.11%)
Jun 22, 2020 0.3723 0.3743 0.3650 0.3696 42,499 -0.01(-2.51%)
Jun 19, 2020 0.3735 0.3804 0.3700 0.3791 15,800 +0.01(+2.43%)
Jun 18, 2020 0.3635 0.3725 0.3635 0.3701 13,851 +0.00(+0.14%)
Jun 17, 2020 0.3610 0.3700 0.3610 0.3696 21,679 +0.01(+1.54%)
Jun 16, 2020 0.3700 0.3740 0.3639 0.3640 12,160 -0.01(-2.67%)
Jun 15, 2020 0.3665 0.3740 0.3600 0.3740 65,727 +0.01(+2.05%)
Jun 12, 2020 0.3709 0.3709 0.3600 0.3665 112,900 +0.01(+2.95%)
Jun 11, 2020 0.3757 0.3800 0.3560 0.3560 61,670 -0.02(-5.55%)
Jun 10, 2020 0.4000 0.4000 0.3687 0.3769 29,382 -0.00(-1.05%)
Jun 09, 2020 0.3768 0.3850 0.3700 0.3809 363,110 +0.00(+0.40%)
Jun 08, 2020 0.3831 0.4080 0.3721 0.3794 247,008 -0.00(-0.16%)
Jun 05, 2020 0.3900 0.4002 0.3710 0.3800 97,400 -0.03(-7.45%)
Jun 04, 2020 0.4026 0.4125 0.4000 0.4106 5,840 -0.00(-0.05%)
Jun 03, 2020 0.4373 0.4373 0.4100 0.4108 34,960 -0.01(-3.34%)
Jun 02, 2020 0.4200 0.4328 0.4200 0.4250 5,844 +0.01(+3.46%)
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.