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 (%)
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%)
Aug 01, 2018 0.3200 0.3300 0.3000 0.3300 80,000 +0.02(+4.76%)
Jul 30, 2018 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Jul 27, 2018 0.2900 0.2900 0.2900 0.2900 46,999 -0.01(-3.33%)
Jul 26, 2018 0.3050 0.3050 0.3000 0.3000 76,620 -0.01(-3.23%)
Jul 23, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 20, 2018 0.2900 0.3100 0.2900 0.3100 2,000 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Jul 17, 2018 0.3100 0.3400 0.3100 0.3400 81,000 +0.06(+19.30%)
Jul 16, 2018 0.3200 0.3250 0.2850 0.2850 219,072 -0.03(-9.52%)
Jul 13, 2018 0.3200 0.3200 0.3150 0.3150 3,865 +0.03(+10.53%)
Jul 12, 2018 0.3050 0.3100 0.2850 0.2850 95,234 +0.01(+3.64%)
Jul 11, 2018 0.3150 0.3150 0.2750 0.2750 89,400 -0.03(-11.29%)
Jul 06, 2018 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jul 03, 2018 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
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%)
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.