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 (%)
Feb 28, 2018 0.2100 0.2100 0.2050 0.2050 63,000 +0.00(+2.50%)
Feb 27, 2018 0.2100 0.2100 0.2000 0.2000 105,000 -0.01(-4.76%)
Feb 26, 2018 0.2100 0.2250 0.2050 0.2100 120,000 +0.00(+0.00%)
Feb 23, 2018 0.2200 0.2200 0.2100 0.2100 14,000 -0.01(-4.55%)
Feb 22, 2018 0.2200 0.2250 0.2200 0.2200 92,500 -0.01(-2.22%)
Feb 21, 2018 0.2250 0.2250 0.2250 0.2250 16,500 -0.01(-6.25%)
Feb 20, 2018 0.2200 0.2400 0.2200 0.2400 154,909 +0.03(+14.29%)
Feb 16, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Feb 15, 2018 0.2150 0.2150 0.2150 0.2150 7,000 +0.00(+0.00%)
Feb 14, 2018 0.2150 0.2200 0.2050 0.2150 238,290 +0.00(+0.00%)
Feb 13, 2018 0.2300 0.2300 0.2150 0.2150 182,956 -0.02(-10.42%)
Feb 12, 2018 0.2400 0.2400 0.2400 0.2400 57,000 +0.01(+2.13%)
Feb 09, 2018 0.2300 0.2350 0.2300 0.2350 55,800 +0.00(+0.00%)
Feb 08, 2018 0.2300 0.2350 0.2300 0.2350 16,864 +0.00(+2.17%)
Feb 07, 2018 0.2200 0.2300 0.2200 0.2300 107,772 +0.02(+6.98%)
Feb 06, 2018 0.2400 0.2400 0.2150 0.2150 114,000 -0.04(-14.00%)
Feb 05, 2018 0.2450 0.2450 0.2450 0.2500 55,000 +0.01(+4.17%)
Feb 02, 2018 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Feb 01, 2018 0.2500 0.2500 0.2500 0.2500 176,000 +0.00(+0.00%)
Jan 31, 2018 0.2500 0.2500 0.2400 0.2500 73,181 +0.00(+0.00%)
Jan 30, 2018 0.2500 0.2500 0.2500 0.2500 125,000 -0.01(-3.85%)
Jan 29, 2018 0.2800 0.2800 0.2500 0.2600 205,250 -0.01(-3.70%)
Jan 26, 2018 0.2600 0.2700 0.2600 0.2700 20,000 +0.00(+0.00%)
Jan 25, 2018 0.2900 0.2900 0.2600 0.2700 326,135 -0.01(-3.57%)
Jan 24, 2018 0.2800 0.2800 0.2800 0.2800 22,215 -0.00(-1.75%)
Jan 23, 2018 0.2900 0.2900 0.2800 0.2850 30,150 +0.00(+1.79%)
Jan 22, 2018 0.2900 0.2900 0.2700 0.2800 198,562 +0.01(+3.70%)
Jan 19, 2018 0.3100 0.3100 0.2700 0.2700 183,175 -0.01(-3.57%)
Jan 18, 2018 0.3200 0.3200 0.2800 0.2800 209,025 -0.04(-12.50%)
Jan 17, 2018 0.3100 0.3350 0.3100 0.3200 94,363 -0.01(-1.54%)
Jan 16, 2018 0.3250 0.3350 0.3250 0.3250 41,090 +0.00(+0.00%)
Jan 15, 2018 0.3500 0.3500 0.3250 0.3250 46,346 -0.03(-9.72%)
Jan 12, 2018 0.3650 0.3700 0.3600 0.3600 183,756 +0.01(+1.41%)
Jan 11, 2018 0.3950 0.3950 0.3550 0.3550 7,000 -0.05(-11.25%)
Jan 10, 2018 0.3600 0.4000 0.3600 0.4000 113,250 +0.04(+11.11%)
Jan 09, 2018 0.3500 0.3600 0.3500 0.3600 15,526 +0.03(+9.09%)
Jan 08, 2018 0.3250 0.3300 0.3250 0.3300 12,846 +0.03(+10.00%)
Jan 05, 2018 0.3000 0.3000 0.2950 0.3000 77,030 +0.00(+0.00%)
Jan 04, 2018 0.2750 0.3000 0.2750 0.3000 22,253 +0.02(+7.14%)
Jan 03, 2018 0.2900 0.2900 0.2800 0.2800 19,450 +0.02(+7.69%)
Dec 29, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 28, 2017 0.2600 0.2600 0.2600 0.2600 5,500 +0.02(+8.33%)
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.