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 (%)
Oct 31, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Oct 30, 2018 0.3600 0.3600 0.3600 0.3600 10,000 -0.02(-4.00%)
Oct 26, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Oct 25, 2018 0.3700 0.3850 0.3700 0.3700 50,000 +0.00(+0.00%)
Oct 24, 2018 0.3600 0.3700 0.3600 0.3700 41,999 +0.01(+2.78%)
Oct 23, 2018 0.3600 0.3600 0.3600 0.3600 23,000 -0.02(-4.00%)
Oct 19, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Oct 18, 2018 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
Oct 17, 2018 0.3800 0.3800 0.3750 0.3750 31,500 -0.01(-1.32%)
Oct 16, 2018 0.3750 0.3800 0.3750 0.3800 33,500 +0.01(+1.33%)
Oct 15, 2018 0.3950 0.4000 0.3750 0.3750 65,771 -0.03(-6.25%)
Oct 12, 2018 0.4150 0.4150 0.3850 0.4000 20,700 +0.02(+3.90%)
Oct 11, 2018 0.4000 0.4000 0.3800 0.3850 35,589 -0.03(-8.33%)
Oct 09, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 05, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Oct 04, 2018 0.3900 0.4100 0.3800 0.4000 109,185 +0.01(+2.56%)
Oct 03, 2018 0.3900 0.3900 0.3900 0.3900 36,000 -0.02(-3.70%)
Oct 02, 2018 0.4100 0.4200 0.4000 0.4050 183,516 -0.00(-1.22%)
Oct 01, 2018 0.4000 0.4100 0.4000 0.4100 197,998 +0.01(+2.50%)
Sep 28, 2018 0.3750 0.4000 0.3750 0.4000 96,499 -0.01(-2.44%)
Sep 27, 2018 0.3550 0.4200 0.3500 0.4100 154,344 +0.05(+15.49%)
Sep 26, 2018 0.3800 0.3800 0.3550 0.3550 75,000 -0.03(-6.58%)
Sep 25, 2018 0.3900 0.3900 0.3700 0.3800 129,500 -0.01(-2.56%)
Sep 24, 2018 0.4000 0.4000 0.3850 0.3900 589,550 -0.01(-2.50%)
Sep 21, 2018 0.4100 0.4100 0.4000 0.4000 248,000 -0.02(-4.76%)
Sep 20, 2018 0.4300 0.4300 0.4100 0.4200 86,000 -0.01(-2.33%)
Sep 19, 2018 0.4200 0.4350 0.4200 0.4300 101,000 +0.02(+4.88%)
Sep 18, 2018 0.4400 0.4400 0.4100 0.4100 19,800 +0.00(+0.00%)
Sep 17, 2018 0.4350 0.4350 0.4100 0.4100 201,000 -0.01(-2.38%)
Sep 14, 2018 0.4350 0.4400 0.4100 0.4200 335,526 -0.02(-4.55%)
Sep 13, 2018 0.4000 0.4500 0.4000 0.4400 679,784 +0.04(+10.00%)
Sep 12, 2018 0.3900 0.4100 0.3800 0.4000 204,440 +0.01(+1.27%)
Sep 11, 2018 0.3800 0.3950 0.3700 0.3950 180,596 +0.02(+5.33%)
Sep 10, 2018 0.3750 0.3750 0.3600 0.3750 70,000 +0.02(+5.63%)
Sep 07, 2018 0.3500 0.3600 0.3500 0.3550 286,362 +0.01(+2.90%)
Sep 06, 2018 0.3400 0.3500 0.3400 0.3450 104,500 +0.00(+1.47%)
Sep 05, 2018 0.3400 0.3400 0.3400 0.3400 69,500 -0.00(-1.45%)
Sep 04, 2018 0.3200 0.3450 0.3200 0.3450 133,804 +0.03(+9.52%)
Aug 31, 2018 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Aug 30, 2018 0.3450 0.3550 0.3000 0.3150 587,000 -0.04(-12.50%)
Aug 29, 2018 0.3300 0.3600 0.3200 0.3600 121,000 +0.03(+9.09%)
Aug 28, 2018 0.3300 0.3400 0.3300 0.3300 77,129 +0.00(+0.00%)
Aug 27, 2018 0.3250 0.3300 0.3200 0.3300 65,309 +0.01(+3.13%)
Aug 24, 2018 0.3150 0.3200 0.3150 0.3200 88,999 +0.01(+3.23%)
Aug 23, 2018 0.3000 0.3100 0.3000 0.3100 104,000 -0.01(-1.59%)
Aug 22, 2018 0.3000 0.3250 0.2950 0.3150 496,500 +0.01(+1.61%)
Aug 21, 2018 0.3100 0.3100 0.3100 0.3100 52,000 +0.01(+1.64%)
Aug 20, 2018 0.3000 0.3050 0.3000 0.3050 60,000 +0.01(+1.67%)
Aug 17, 2018 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Aug 16, 2018 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+5.36%)
Aug 15, 2018 0.2900 0.2900 0.2800 0.2800 100,000 -0.01(-3.45%)
Aug 14, 2018 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Aug 13, 2018 0.3000 0.3000 0.2900 0.2900 188,500 -0.01(-3.33%)
Aug 10, 2018 0.3100 0.3100 0.3000 0.3000 97,000 -0.03(-9.09%)
Aug 09, 2018 0.3150 0.3300 0.3000 0.3300 53,000 +0.01(+3.13%)
Aug 08, 2018 0.3300 0.3450 0.3150 0.3200 147,500 +0.02(+6.67%)
Aug 07, 2018 0.3100 0.3100 0.3000 0.3000 115,500 +0.00(+0.00%)
Aug 03, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 02, 2018 0.3100 0.3100 0.3050 0.3050 56,500 -0.03(-7.58%)
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.