Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (TSX: GLO )

2.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 17, 2024 2.170 2.330 2.140 2.300 724,342 +0.13(+5.99%)
May 16, 2024 2.190 2.200 2.110 2.170 410,704 -0.05(-2.25%)
May 15, 2024 2.140 2.240 2.070 2.220 715,082 +0.12(+5.71%)
May 14, 2024 2.310 2.310 2.090 2.100 483,949 -0.10(-4.55%)
May 13, 2024 2.340 2.340 2.190 2.200 322,997 -0.01(-0.45%)
May 10, 2024 2.380 2.410 2.210 2.210 436,097 -0.15(-6.36%)
May 09, 2024 2.290 2.390 2.270 2.360 461,772 +0.04(+1.72%)
May 08, 2024 2.300 2.320 2.220 2.320 662,525 -0.01(-0.43%)
May 07, 2024 2.320 2.440 2.310 2.330 824,894 +0.09(+4.02%)
May 06, 2024 2.160 2.260 2.150 2.240 391,482 +0.13(+6.16%)
May 03, 2024 2.280 2.290 2.100 2.110 510,717 -0.19(-8.26%)
May 02, 2024 2.160 2.320 2.160 2.300 525,636 +0.04(+1.77%)
May 01, 2024 2.140 2.300 2.140 2.260 513,351 +0.17(+8.13%)
Apr 30, 2024 2.060 2.120 2.030 2.090 706,254 +0.00(+0.00%)
Apr 29, 2024 2.050 2.090 1.980 2.090 334,197 +0.05(+2.45%)
Apr 26, 2024 1.930 2.040 1.900 2.040 424,008 +0.12(+6.25%)
Apr 25, 2024 1.930 1.940 1.870 1.920 156,113 -0.01(-0.52%)
Apr 24, 2024 1.870 1.940 1.850 1.930 415,079 +0.05(+2.66%)
Apr 23, 2024 1.820 1.910 1.790 1.880 786,791 +0.05(+2.73%)
Apr 22, 2024 1.930 1.940 1.780 1.830 1,851,305 -0.22(-10.73%)
Apr 19, 2024 2.100 2.130 2.030 2.050 1,226,363 -0.06(-2.84%)
Apr 18, 2024 2.100 2.170 2.070 2.110 433,711 +0.00(+0.00%)
Apr 17, 2024 2.190 2.250 2.100 2.110 514,939 -0.03(-1.40%)
Apr 16, 2024 2.200 2.230 2.080 2.140 769,071 -0.06(-2.73%)
Apr 15, 2024 2.240 2.330 2.170 2.200 612,340 -0.09(-3.93%)
Apr 12, 2024 2.410 2.530 2.270 2.290 1,169,506 -0.23(-9.13%)
Apr 11, 2024 2.430 2.530 2.390 2.520 461,457 +0.10(+4.13%)
Apr 10, 2024 2.400 2.450 2.360 2.420 386,945 +0.02(+0.83%)
Apr 09, 2024 2.440 2.480 2.380 2.400 328,663 -0.06(-2.44%)
Apr 08, 2024 2.490 2.520 2.410 2.460 563,295 -0.06(-2.38%)
Apr 05, 2024 2.490 2.570 2.430 2.520 582,611 +0.04(+1.61%)
Apr 04, 2024 2.580 2.600 2.460 2.480 803,504 -0.10(-3.88%)
Apr 03, 2024 2.400 2.650 2.400 2.580 914,890 +0.22(+9.32%)
Apr 02, 2024 2.310 2.380 2.240 2.360 865,500 +0.06(+2.61%)
Apr 01, 2024 2.370 2.370 2.260 2.300 450,671 +0.03(+1.32%)
Mar 28, 2024 2.270 0 +0.07(+3.18%)
Mar 27, 2024 2.220 2.220 2.150 2.200 518,700 -0.02(-0.90%)
Mar 26, 2024 2.270 2.290 2.200 2.220 308,682 -0.02(-0.89%)
Mar 25, 2024 2.340 2.440 2.210 2.240 1,062,007 -0.13(-5.49%)
Mar 22, 2024 2.430 2.460 2.360 2.370 484,101 -0.04(-1.66%)
Mar 21, 2024 2.510 2.520 2.360 2.410 725,244 +0.02(+0.84%)
Mar 20, 2024 2.270 2.410 2.230 2.390 1,195,238 +0.19(+8.64%)
Mar 19, 2024 2.160 2.240 2.030 2.200 1,974,532 +0.03(+1.38%)
Mar 18, 2024 2.560 2.570 2.140 2.170 5,661,095 -0.96(-30.67%)
Mar 15, 2024 3.000 3.160 2.970 3.130 478,232 +0.10(+3.30%)
Mar 14, 2024 2.930 3.060 2.830 3.030 999,528 +0.12(+4.12%)
Mar 13, 2024 3.020 3.070 2.890 2.910 978,229 -0.13(-4.28%)
Mar 12, 2024 3.090 3.170 3.030 3.040 461,687 -0.04(-1.30%)
Mar 11, 2024 3.110 3.240 3.060 3.080 547,771 -0.04(-1.28%)
Mar 08, 2024 3.320 3.330 3.120 3.120 697,687 -0.18(-5.45%)
Mar 07, 2024 3.230 3.380 3.200 3.300 856,705 +0.09(+2.80%)
Mar 06, 2024 3.250 3.320 3.190 3.210 522,135 +0.00(+0.00%)
Mar 05, 2024 3.300 3.450 3.180 3.210 1,121,011 +0.00(+0.00%)
Mar 04, 2024 3.360 3.420 3.180 3.210 1,101,428 -0.08(-2.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.