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 (%)
Apr 30, 2018 0.2350 0.2350 0.2300 0.2300 510,508 -0.00(-2.13%)
Apr 27, 2018 0.2400 0.2400 0.2350 0.2350 57,000 -0.01(-2.08%)
Apr 26, 2018 0.2400 0.2400 0.2400 0.2400 146,000 +0.00(+0.00%)
Apr 25, 2018 0.2500 0.2500 0.2400 0.2400 126,500 -0.02(-5.88%)
Apr 24, 2018 0.2500 0.2600 0.2500 0.2550 354,000 +0.01(+2.00%)
Apr 23, 2018 0.2600 0.2600 0.2500 0.2500 147,600 -0.01(-3.85%)
Apr 20, 2018 0.2650 0.2650 0.2600 0.2600 44,000 +0.00(+0.00%)
Apr 19, 2018 0.2700 0.2700 0.2600 0.2600 111,675 -0.01(-3.70%)
Apr 18, 2018 0.2700 0.2700 0.2700 0.2700 52,000 +0.00(+0.00%)
Apr 17, 2018 0.2750 0.2750 0.2700 0.2700 27,000 -0.01(-3.57%)
Apr 16, 2018 0.2750 0.2800 0.2750 0.2800 21,227 +0.01(+1.82%)
Apr 13, 2018 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
Apr 12, 2018 0.2750 0.2750 0.2750 0.2750 39,963 -0.01(-3.51%)
Apr 11, 2018 0.2850 0.2850 0.2850 0.2850 9,777 -0.01(-1.72%)
Apr 10, 2018 0.2900 0.2900 0.2900 0.2900 94,000 +0.01(+3.57%)
Apr 09, 2018 0.2900 0.2900 0.2700 0.2800 38,900 -0.01(-3.45%)
Apr 06, 2018 0.2650 0.2900 0.2450 0.2900 162,000 +0.03(+13.73%)
Apr 05, 2018 0.2200 0.2550 0.2200 0.2550 124,835 +0.03(+13.33%)
Apr 04, 2018 0.2150 0.2300 0.2150 0.2250 50,000 +0.02(+7.14%)
Apr 03, 2018 0.2150 0.2150 0.2100 0.2100 21,000 -0.01(-2.33%)
Apr 02, 2018 0.2100 0.2150 0.2100 0.2150 24,227 -0.01(-2.27%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 28, 2018 0.2200 0.2200 0.2200 0.2200 33,500 +0.00(+0.00%)
Mar 27, 2018 0.2200 0.2200 0.2200 0.2200 13,500 +0.01(+4.76%)
Mar 26, 2018 0.2200 0.2200 0.2100 0.2100 79,026 +0.00(+0.00%)
Mar 23, 2018 0.2150 0.2150 0.2100 0.2100 15,000 -0.01(-4.55%)
Mar 22, 2018 0.2200 0.2200 0.2200 0.2200 26,500 -0.01(-2.22%)
Mar 21, 2018 0.2250 0.2300 0.2200 0.2250 173,500 +0.01(+2.27%)
Mar 20, 2018 0.2200 0.2350 0.2200 0.2200 93,000 +0.00(+0.00%)
Mar 19, 2018 0.2100 0.2200 0.2100 0.2200 87,977 +0.01(+2.33%)
Mar 15, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Mar 14, 2018 0.2050 0.2100 0.2000 0.2100 2,051,000 +0.01(+5.00%)
Mar 13, 2018 0.2100 0.2100 0.2000 0.2000 169,500 -0.01(-4.76%)
Mar 12, 2018 0.2100 0.2200 0.2100 0.2100 125,500 +0.00(+0.00%)
Mar 09, 2018 0.2200 0.2200 0.2100 0.2100 47,000 -0.01(-4.55%)
Mar 08, 2018 0.2100 0.2200 0.2100 0.2200 129,000 +0.01(+4.76%)
Mar 07, 2018 0.2050 0.2100 0.2050 0.2100 19,000 +0.00(+0.00%)
Mar 06, 2018 0.2150 0.2150 0.2050 0.2100 81,000 +0.01(+2.44%)
Mar 05, 2018 0.2100 0.2100 0.2050 0.2050 30,350 +0.00(+0.00%)
Mar 02, 2018 0.2100 0.2100 0.2050 0.2050 63,000 +0.00(+0.00%)
Mar 01, 2018 0.2100 0.2100 0.2050 0.2050 51,000 +0.00(+0.00%)
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%)
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.