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, 2019 0.4200 0.4200 0.4100 0.4200 112,340 -0.01(-2.33%)
Apr 29, 2019 0.4300 0.4300 0.4250 0.4300 29,500 +0.01(+1.18%)
Apr 26, 2019 0.4300 0.4300 0.4250 0.4250 42,579 -0.01(-2.30%)
Apr 25, 2019 0.4350 0.4350 0.4350 90 +0.00(+0.00%)
Apr 24, 2019 0.4350 0.4400 0.4350 0.4350 7,200 +0.01(+1.16%)
Apr 23, 2019 0.4400 0.4400 0.4300 0.4300 365,500 -0.01(-2.27%)
Apr 22, 2019 0.4450 0.4500 0.4400 0.4400 291,000 +0.01(+2.33%)
Apr 18, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 17, 2019 0.4400 0.4500 0.4300 0.4300 37,500 +0.00(+0.00%)
Apr 16, 2019 0.4500 0.4500 0.4200 0.4300 232,372 -0.02(-4.44%)
Apr 15, 2019 0.4500 0.4500 0.4500 0.4500 36,000 +0.01(+2.27%)
Apr 11, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 10, 2019 0.4500 0.4500 0.4400 0.4400 19,100 -0.01(-2.22%)
Apr 09, 2019 0.4500 0.4500 0.4500 0.4500 8,950 +0.01(+2.27%)
Apr 08, 2019 0.4500 0.4500 0.4400 0.4400 2,800 -0.01(-2.22%)
Apr 05, 2019 0.4450 0.4500 0.4450 0.4500 185,091 +0.01(+1.12%)
Apr 04, 2019 0.4500 0.4500 0.4400 0.4450 41,050 -0.02(-3.26%)
Apr 03, 2019 0.4500 0.4600 0.4450 0.4600 195,333 +0.01(+2.22%)
Apr 02, 2019 0.4500 0.4500 0.4500 0.4500 59,635 +0.00(+0.00%)
Apr 01, 2019 0.4000 0.4500 0.4000 0.4500 283,000 +0.05(+12.50%)
Mar 29, 2019 0.4050 0.4050 0.3900 0.4000 86,172 +0.00(+0.00%)
Mar 28, 2019 0.4000 0.4100 0.4000 0.4000 145,000 -0.01(-1.23%)
Mar 27, 2019 0.4000 0.4050 0.4000 0.4050 10,119 +0.01(+1.25%)
Mar 26, 2019 0.4000 0.4100 0.4000 0.4000 56,000 +0.00(+0.00%)
Mar 25, 2019 0.4100 0.4200 0.4000 0.4000 199,100 -0.01(-2.44%)
Mar 22, 2019 0.4200 0.4200 0.4100 0.4100 69,000 -0.01(-2.38%)
Mar 21, 2019 0.4200 0.4200 0.4100 0.4200 67,445 +0.01(+1.20%)
Mar 20, 2019 0.4450 0.4450 0.4150 0.4150 26,001 -0.01(-1.19%)
Mar 19, 2019 0.4300 0.4300 0.4100 0.4200 116,500 -0.02(-3.45%)
Mar 18, 2019 0.4550 0.4550 0.4350 0.4350 24,813 +0.01(+1.16%)
Mar 15, 2019 0.4500 0.4600 0.4300 0.4300 147,000 +0.02(+4.88%)
Mar 14, 2019 0.4150 0.4500 0.4050 0.4100 291,989 +0.00(+1.23%)
Mar 13, 2019 0.3900 0.4250 0.3900 0.4050 99,065 +0.02(+3.85%)
Mar 12, 2019 0.4000 0.4000 0.3900 0.3900 29,230 -0.01(-2.50%)
Mar 11, 2019 0.4000 0.4000 0.3700 0.4000 140,360 +0.00(+0.00%)
Mar 08, 2019 0.4000 0.4000 0.3750 0.4000 120,997 +0.01(+1.27%)
Mar 07, 2019 0.3800 0.3950 0.3750 0.3950 154,500 +0.02(+3.95%)
Mar 06, 2019 0.3700 0.3800 0.3700 0.3800 85,145 +0.01(+2.70%)
Mar 05, 2019 0.3600 0.3700 0.3600 0.3700 128,000 +0.02(+5.71%)
Mar 04, 2019 0.3700 0.3700 0.3500 0.3500 148,800 -0.02(-5.41%)
Mar 01, 2019 0.3600 0.3700 0.3500 0.3700 166,000 +0.02(+5.71%)
Feb 28, 2019 0.3500 0.3550 0.3500 0.3500 166,000 +0.00(+0.00%)
Feb 27, 2019 0.3400 0.3500 0.3400 0.3500 60,500 +0.01(+2.94%)
Feb 26, 2019 0.3350 0.3400 0.3350 0.3400 88,595 -0.01(-2.86%)
Feb 25, 2019 0.3500 0.3500 0.3500 0.3500 4,500 +0.01(+4.48%)
Feb 22, 2019 0.3450 0.3450 0.3250 0.3350 221,900 -0.01(-4.29%)
Feb 21, 2019 0.3300 0.3500 0.3300 0.3500 28,227 +0.02(+6.06%)
Feb 20, 2019 0.3250 0.3350 0.3250 0.3300 27,000 -0.02(-5.71%)
Feb 19, 2019 0.3300 0.3500 0.3200 0.3500 90,100 +0.02(+6.06%)
Feb 15, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 14, 2019 0.3250 0.3400 0.3250 0.3300 67,445 +0.01(+1.54%)
Feb 13, 2019 0.3350 0.3350 0.3250 0.3250 18,400 -0.01(-1.52%)
Feb 12, 2019 0.3500 0.3500 0.3250 0.3300 21,524 -0.02(-5.71%)
Feb 11, 2019 0.3500 0.3500 0.3500 0.3500 84,000 +0.01(+1.45%)
Feb 08, 2019 0.3450 0.3450 0.3400 0.3450 27,500 -0.01(-1.43%)
Feb 07, 2019 0.3500 0.3500 0.3500 0.3500 43,200 -0.01(-1.41%)
Feb 06, 2019 0.3550 0.3550 0.3550 0.3550 45,250 +0.00(+0.00%)
Feb 05, 2019 0.3550 0.3550 0.3350 0.3550 93,410 +0.00(+0.00%)
Feb 04, 2019 0.3550 0.3550 0.3450 0.3550 190,184 +0.02(+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.