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

Global Atomic Corp (TSX: GLO )

1.950 -0.060 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2021 3.220 3.220 3.180 3.190 46,194 +0.00(+0.00%)
May 28, 2021 3.150 3.230 3.140 3.190 236,138 +0.09(+2.90%)
May 27, 2021 3.070 3.130 3.030 3.100 228,488 +0.03(+0.98%)
May 26, 2021 3.140 3.190 3.050 3.070 274,918 -0.02(-0.65%)
May 25, 2021 3.150 3.200 3.090 3.090 447,767 -0.03(-0.96%)
May 21, 2021 3.120 3.120 3.120 0 +0.13(+4.35%)
May 20, 2021 2.990 3.020 2.960 2.990 310,222 +0.03(+1.01%)
May 19, 2021 2.950 2.960 2.860 2.960 359,795 -0.05(-1.66%)
May 18, 2021 3.000 3.040 2.990 3.010 346,367 +0.02(+0.67%)
May 17, 2021 2.980 3.030 2.930 2.990 516,137 +0.08(+2.75%)
May 14, 2021 2.860 3.030 2.860 2.910 495,425 +0.07(+2.46%)
May 13, 2021 2.950 2.980 2.790 2.840 399,582 -0.10(-3.40%)
May 12, 2021 3.050 3.080 2.880 2.940 303,010 -0.13(-4.23%)
May 11, 2021 3.200 3.200 3.010 3.070 390,151 -0.04(-1.29%)
May 10, 2021 3.140 3.330 3.100 3.110 633,289 +0.03(+0.97%)
May 07, 2021 2.920 3.130 2.880 3.080 995,594 +0.26(+9.22%)
May 06, 2021 2.860 2.930 2.800 2.820 301,405 -0.04(-1.40%)
May 05, 2021 2.920 2.950 2.860 2.860 561,697 +0.01(+0.35%)
May 04, 2021 2.930 3.000 2.800 2.850 441,793 -0.08(-2.73%)
May 03, 2021 2.950 2.970 2.800 2.930 573,387 +0.05(+1.74%)
Apr 30, 2021 2.780 2.900 2.780 2.880 175,832 +0.04(+1.41%)
Apr 29, 2021 2.810 2.890 2.730 2.840 375,862 +0.10(+3.65%)
Apr 28, 2021 2.680 2.800 2.640 2.740 191,173 +0.11(+4.18%)
Apr 27, 2021 2.550 2.660 2.540 2.630 262,475 +0.05(+1.94%)
Apr 26, 2021 2.650 2.720 2.500 2.580 422,383 -0.09(-3.37%)
Apr 23, 2021 2.600 2.690 2.500 2.670 175,366 +0.05(+1.91%)
Apr 22, 2021 2.650 2.650 2.530 2.620 136,638 -0.04(-1.50%)
Apr 21, 2021 2.700 2.700 2.600 2.660 156,492 -0.03(-1.12%)
Apr 20, 2021 2.620 2.730 2.490 2.690 370,932 +0.04(+1.51%)
Apr 19, 2021 2.770 2.770 2.540 2.650 337,197 -0.15(-5.36%)
Apr 16, 2021 2.730 2.800 2.670 2.800 250,393 +0.09(+3.32%)
Apr 15, 2021 2.790 2.810 2.700 2.710 87,830 -0.03(-1.09%)
Apr 14, 2021 2.720 2.860 2.690 2.740 287,155 +0.07(+2.62%)
Apr 13, 2021 2.880 2.880 2.620 2.670 312,669 -0.10(-3.61%)
Apr 12, 2021 2.900 2.900 2.710 2.770 344,882 -0.10(-3.48%)
Apr 09, 2021 2.800 2.890 2.800 2.870 187,709 +0.04(+1.41%)
Apr 08, 2021 2.700 2.850 2.650 2.830 333,064 +0.16(+5.99%)
Apr 07, 2021 2.850 2.870 2.660 2.670 166,826 -0.06(-2.20%)
Apr 06, 2021 2.800 2.870 2.710 2.730 251,566 -0.03(-1.09%)
Apr 05, 2021 2.640 2.840 2.470 2.760 338,130 +0.16(+6.15%)
Apr 01, 2021 2.600 2.600 2.600 0 +0.14(+5.69%)
Mar 31, 2021 2.590 2.640 2.400 2.460 1,305,068 -0.15(-5.75%)
Mar 30, 2021 2.680 2.680 2.560 2.610 266,998 -0.06(-2.25%)
Mar 29, 2021 2.560 2.690 2.560 2.670 229,793 +0.11(+4.30%)
Mar 26, 2021 2.460 2.590 2.440 2.560 177,331 +0.16(+6.67%)
Mar 25, 2021 2.350 2.400 2.220 2.400 112,081 +0.02(+0.84%)
Mar 24, 2021 2.420 2.440 2.300 2.380 229,838 -0.01(-0.42%)
Mar 23, 2021 2.510 2.570 2.260 2.390 311,259 -0.11(-4.40%)
Mar 22, 2021 2.440 2.550 2.420 2.500 268,694 +0.06(+2.46%)
Mar 19, 2021 2.350 2.440 2.210 2.440 475,579 +0.09(+3.83%)
Mar 18, 2021 2.330 2.350 2.290 2.350 340,738 +0.02(+0.86%)
Mar 17, 2021 2.300 2.370 2.240 2.330 408,177 +0.07(+3.10%)
Mar 16, 2021 2.180 2.330 2.170 2.260 723,893 +0.11(+5.12%)
Mar 15, 2021 2.130 2.180 2.090 2.150 396,903 +0.07(+3.37%)
Mar 12, 2021 2.150 2.200 2.070 2.080 127,918 -0.05(-2.35%)
Mar 11, 2021 2.190 2.190 2.110 2.130 109,935 +0.00(+0.00%)
Mar 10, 2021 2.110 2.170 2.090 2.130 105,729 +0.02(+0.95%)
Mar 09, 2021 2.210 2.210 2.100 2.110 230,238 -0.01(-0.47%)
Mar 08, 2021 2.240 2.250 2.020 2.120 229,035 -0.08(-3.64%)
Mar 05, 2021 2.240 2.250 2.010 2.200 325,488 +0.09(+4.27%)
Mar 04, 2021 2.430 2.430 2.050 2.110 453,139 -0.28(-11.72%)
Mar 03, 2021 2.300 2.580 2.280 2.390 526,481 +0.14(+6.22%)
Mar 02, 2021 2.200 2.250 2.150 2.250 356,639 +0.10(+4.65%)
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.