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

Global Atomic Corp (OP: GLATF )

1.770 +0.030 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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%)
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.