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 (%)
Jun 29, 2018 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Jun 28, 2018 0.3300 0.3300 0.3250 0.3250 17,000 +0.00(+0.00%)
Jun 27, 2018 0.3300 0.3300 0.3250 0.3250 52,000 -0.01(-1.52%)
Jun 26, 2018 0.3550 0.3550 0.3250 0.3300 21,907 -0.03(-8.33%)
Jun 25, 2018 0.3550 0.3600 0.3550 0.3600 11,300 +0.03(+10.77%)
Jun 22, 2018 0.3650 0.3650 0.3250 0.3250 88,500 -0.02(-7.14%)
Jun 21, 2018 0.3500 0.3500 0.3300 0.3500 186,366 +0.00(+0.00%)
Jun 18, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 15, 2018 0.3500 0.3650 0.3500 0.3500 67,953 +0.00(+0.00%)
Jun 14, 2018 0.3500 0.3500 0.3200 0.3500 43,400 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3500 0.3100 0.3500 65,614 +0.04(+12.90%)
Jun 12, 2018 0.3100 0.3100 0.3100 0.3100 26,000 +0.00(+0.00%)
Jun 11, 2018 0.3400 0.3400 0.3100 0.3100 49,953 -0.03(-8.82%)
Jun 08, 2018 0.3550 0.3550 0.3400 0.3400 81,000 +0.01(+3.03%)
Jun 07, 2018 0.3600 0.3600 0.3300 0.3300 6,850 -0.02(-5.71%)
Jun 06, 2018 0.3700 0.3700 0.3400 0.3500 190,800 -0.02(-5.41%)
Jun 05, 2018 0.3400 0.3700 0.3400 0.3700 29,490 +0.05(+17.46%)
Jun 01, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
May 31, 2018 0.3050 0.3050 0.3050 0.3050 25,100 +0.01(+1.67%)
May 30, 2018 0.3200 0.3350 0.3000 0.3000 317,300 -0.03(-7.69%)
May 29, 2018 0.3500 0.3500 0.3250 0.3250 109,746 -0.02(-7.14%)
May 28, 2018 0.3500 0.4000 0.3500 0.3500 467,899 +0.04(+12.90%)
May 25, 2018 0.2800 0.3100 0.2800 0.3100 99,000 +0.03(+8.77%)
May 24, 2018 0.2850 0.2850 0.2850 0.2850 13,903 +0.00(+0.00%)
May 23, 2018 0.2800 0.2900 0.2800 0.2850 78,104 +0.00(+1.79%)
May 22, 2018 0.2800 0.2800 0.2800 0.2800 10,000 +0.02(+5.66%)
May 17, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
May 16, 2018 0.2700 0.2700 0.2700 0.2700 35,000 +0.01(+3.85%)
May 15, 2018 0.2700 0.2750 0.2600 0.2600 59,500 -0.02(-7.14%)
May 14, 2018 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
May 11, 2018 0.2700 0.2800 0.2600 0.2800 207,193 +0.00(+0.00%)
May 10, 2018 0.2750 0.2900 0.2750 0.2800 65,507 +0.01(+3.70%)
May 09, 2018 0.2600 0.2700 0.2600 0.2700 54,000 +0.01(+3.85%)
May 08, 2018 0.2600 0.2600 0.2500 0.2600 30,050 -0.03(-11.86%)
May 07, 2018 0.2450 0.2950 0.2450 0.2950 427,954 +0.05(+20.41%)
May 03, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 02, 2018 0.2450 0.2450 0.2400 0.2450 31,350 +0.01(+4.26%)
May 01, 2018 0.2350 0.2350 0.2350 0.2350 51,000 +0.00(+2.17%)
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%)
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.