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

Global Atomic Corp (TSV: GLO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.3400 0.3500 0.3400 0.3500 127,500 +0.04(+12.90%)
Jan 30, 2019 0.3150 0.3200 0.3100 0.3100 21,478 -0.01(-1.59%)
Jan 29, 2019 0.3400 0.3400 0.3100 0.3150 110,000 -0.01(-3.08%)
Jan 28, 2019 0.3300 0.3300 0.3250 0.3250 77,231 -0.01(-2.99%)
Jan 25, 2019 0.3400 0.3400 0.3350 0.3350 45,401 -0.01(-1.47%)
Jan 24, 2019 0.3400 0.3400 0.3400 0.3400 18,000 +0.01(+3.03%)
Jan 23, 2019 0.3400 0.3450 0.3300 0.3300 83,000 +0.00(+0.00%)
Jan 22, 2019 0.3300 0.3300 0.3300 0.3300 14,625 -0.01(-2.94%)
Jan 21, 2019 0.3350 0.3400 0.3200 0.3400 60,200 +0.00(+0.00%)
Jan 18, 2019 0.3400 0.3400 0.3400 0.3400 120,000 -0.01(-2.86%)
Jan 17, 2019 0.3500 0.3500 0.3500 0.3500 47,000 +0.01(+2.94%)
Jan 16, 2019 0.3300 0.3400 0.3100 0.3400 54,500 +0.03(+7.94%)
Jan 15, 2019 0.3350 0.3350 0.3150 0.3150 10,510 -0.01(-1.56%)
Jan 14, 2019 0.3250 0.3300 0.3200 0.3200 32,114 +0.00(+0.00%)
Jan 11, 2019 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Jan 10, 2019 0.3100 0.3200 0.3000 0.3100 176,378 -0.03(-7.46%)
Jan 09, 2019 0.3350 0.3350 0.3350 0.3350 45,018 -0.01(-1.47%)
Jan 08, 2019 0.3450 0.3450 0.3400 0.3400 88,500 -0.01(-2.86%)
Jan 07, 2019 0.3600 0.3600 0.3500 0.3500 75,279 -0.01(-2.78%)
Jan 04, 2019 0.3600 0.3600 0.3600 0.3600 30,650 +0.00(+0.00%)
Jan 03, 2019 0.3600 0.3600 0.3600 0.3600 50,000 +0.00(+0.00%)
Jan 02, 2019 0.3600 0.3600 0.3500 0.3600 70,500 -0.02(-5.26%)
Dec 31, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 28, 2018 0.3450 0.3600 0.3250 0.3600 141,400 +0.03(+9.09%)
Dec 27, 2018 0.3100 0.3500 0.3050 0.3300 69,000 +0.00(+0.00%)
Dec 24, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 21, 2018 0.3250 0.3350 0.3250 0.3300 177,500 +0.01(+1.54%)
Dec 20, 2018 0.3200 0.3250 0.3200 0.3250 28,500 +0.03(+8.33%)
Dec 17, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Dec 14, 2018 0.3050 0.3300 0.3050 0.3300 15,000 +0.03(+10.00%)
Dec 13, 2018 0.3200 0.3200 0.3000 0.3000 85,000 -0.02(-6.25%)
Dec 11, 2018 0.3200 0.3200 0.3200 10 +0.02(+6.67%)
Dec 10, 2018 0.3250 0.3250 0.2950 0.3000 71,389 +0.00(+0.00%)
Dec 07, 2018 0.3050 0.3050 0.3000 0.3000 152,700 -0.02(-6.25%)
Dec 06, 2018 0.3200 0.3200 0.3150 0.3200 98,875 +0.01(+1.59%)
Dec 04, 2018 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Dec 03, 2018 0.3850 0.3850 0.3250 0.3300 144,943 -0.07(-17.50%)
Nov 30, 2018 0.3150 0.4000 0.3050 0.4000 397,300 +0.10(+33.33%)
Nov 29, 2018 0.3000 0.3000 0.2800 0.3000 131,000 +0.00(+0.00%)
Nov 28, 2018 0.2900 0.3000 0.2850 0.3000 225,000 +0.00(+0.00%)
Nov 27, 2018 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Nov 26, 2018 0.3050 0.3050 0.3000 0.3000 131,200 +0.00(+0.00%)
Nov 22, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 19, 2018 0.3100 0.3350 0.3050 0.3100 119,000 +0.00(+0.00%)
Nov 16, 2018 0.3100 0.3100 0.3050 0.3100 43,000 +0.01(+1.64%)
Nov 15, 2018 0.3050 0.3050 0.3050 0.3050 20,000 +0.00(+0.00%)
Nov 14, 2018 0.3200 0.3200 0.3000 0.3050 89,000 -0.04(-12.86%)
Nov 13, 2018 0.3350 0.3500 0.3350 0.3500 22,727 +0.01(+4.48%)
Nov 12, 2018 0.3350 0.3350 0.3350 0.3350 2,500 +0.01(+3.08%)
Nov 09, 2018 0.3350 0.3350 0.3250 0.3250 32,000 +0.00(+0.00%)
Nov 08, 2018 0.3350 0.3350 0.3250 0.3250 30,500 +0.00(+0.00%)
Nov 07, 2018 0.3550 0.3600 0.3250 0.3250 195,500 -0.04(-12.16%)
Nov 06, 2018 0.3500 0.3800 0.3500 0.3700 75,000 +0.03(+7.25%)
Nov 05, 2018 0.3450 0.3450 0.3450 0.3450 59,000 +0.00(+0.00%)
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.