Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (TSX: GLO )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 25, 2024 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 (%)
Nov 22, 2024 1.100 1.100 1.070 1.090 199,002 -0.01(-0.91%)
Nov 21, 2024 1.080 1.100 1.050 1.100 365,938 +0.02(+1.85%)
Nov 20, 2024 1.090 1.090 1.040 1.080 791,357 -0.01(-0.92%)
Nov 19, 2024 1.090 1.110 1.080 1.090 617,303 -0.02(-1.80%)
Nov 18, 2024 1.080 1.150 1.060 1.110 1,999,243 +0.05(+4.72%)
Nov 15, 2024 1.030 1.100 1.020 1.060 985,569 +0.01(+0.95%)
Nov 14, 2024 1.030 1.050 1.020 1.050 680,311 +0.01(+0.96%)
Nov 13, 2024 1.070 1.080 1.030 1.040 525,243 -0.01(-0.95%)
Nov 12, 2024 1.090 1.090 1.030 1.050 788,455 -0.01(-0.94%)
Nov 11, 2024 1.040 1.080 1.010 1.060 692,005 +0.00(+0.00%)
Nov 08, 2024 1.070 1.070 1.030 1.060 475,206 +0.00(+0.00%)
Nov 07, 2024 1.070 1.090 1.040 1.060 545,523 +0.00(+0.00%)
Nov 06, 2024 1.080 1.080 1.030 1.060 530,638 +0.00(+0.00%)
Nov 05, 2024 1.050 1.070 1.040 1.060 405,428 +0.02(+1.92%)
Nov 04, 2024 1.070 1.080 1.020 1.040 920,664 -0.04(-3.70%)
Nov 01, 2024 1.080 1.110 1.060 1.080 927,397 +0.00(+0.00%)
Oct 31, 2024 1.100 1.110 1.060 1.080 977,961 -0.02(-1.82%)
Oct 30, 2024 1.160 1.160 1.100 1.100 1,006,546 -0.05(-4.35%)
Oct 29, 2024 1.210 1.250 1.130 1.150 1,818,838 +0.02(+1.77%)
Oct 28, 2024 1.120 1.140 1.110 1.130 639,308 +0.00(+0.00%)
Oct 25, 2024 1.120 1.160 1.110 1.130 677,211 +0.02(+1.80%)
Oct 24, 2024 1.150 1.150 1.100 1.110 1,133,658 -0.01(-0.89%)
Oct 23, 2024 1.180 1.180 1.120 1.120 1,113,160 -0.06(-5.08%)
Oct 22, 2024 1.230 1.240 1.180 1.180 1,229,403 -0.07(-5.60%)
Oct 21, 2024 1.350 1.370 1.230 1.250 1,823,612 -0.07(-5.30%)
Oct 18, 2024 1.170 1.360 1.160 1.320 3,141,540 +0.15(+12.82%)
Oct 17, 2024 1.210 1.230 1.160 1.170 1,624,460 -0.03(-2.50%)
Oct 16, 2024 1.110 1.230 1.110 1.200 2,699,546 +0.09(+8.11%)
Oct 15, 2024 1.130 1.140 1.100 1.110 1,250,382 -0.05(-4.31%)
Oct 11, 2024 1.160 0 +0.01(+0.87%)
Oct 10, 2024 1.100 1.180 1.080 1.150 1,791,687 +0.05(+4.55%)
Oct 09, 2024 1.110 1.140 1.070 1.100 3,200,709 +0.01(+0.92%)
Oct 08, 2024 1.100 1.120 1.060 1.090 8,866,950 -0.31(-22.14%)
Oct 07, 2024 1.440 1.450 1.350 1.400 1,154,693 -0.05(-3.45%)
Oct 04, 2024 1.480 1.540 1.420 1.450 2,578,282 +0.12(+9.02%)
Oct 03, 2024 1.370 1.400 1.330 1.330 452,027 -0.05(-3.62%)
Oct 02, 2024 1.360 1.430 1.360 1.380 617,541 +0.02(+1.47%)
Oct 01, 2024 1.390 1.400 1.360 1.360 683,687 -0.06(-4.23%)
Sep 30, 2024 1.450 1.480 1.370 1.420 4,460,998 -0.03(-2.07%)
Sep 27, 2024 1.420 1.500 1.400 1.450 1,232,150 +0.01(+0.69%)
Sep 26, 2024 1.460 1.470 1.430 1.440 586,402 -0.01(-0.69%)
Sep 25, 2024 1.430 1.460 1.390 1.450 633,181 +0.00(+0.00%)
Sep 24, 2024 1.470 1.510 1.430 1.450 867,523 +0.02(+1.40%)
Sep 23, 2024 1.400 1.480 1.370 1.430 531,212 +0.05(+3.62%)
Sep 20, 2024 1.410 1.440 1.350 1.380 563,825 +0.02(+1.47%)
Sep 19, 2024 1.370 1.430 1.360 1.360 284,632 +0.01(+0.74%)
Sep 18, 2024 1.330 1.400 1.310 1.350 577,725 +0.01(+0.75%)
Sep 17, 2024 1.400 1.410 1.340 1.340 564,040 -0.05(-3.60%)
Sep 16, 2024 1.360 1.390 1.320 1.390 216,943 +0.03(+2.21%)
Sep 13, 2024 1.430 1.440 1.330 1.360 406,228 -0.07(-4.90%)
Sep 12, 2024 1.410 1.450 1.380 1.430 380,131 +0.07(+5.15%)
Sep 11, 2024 1.260 1.420 1.260 1.360 573,961 +0.11(+8.80%)
Sep 10, 2024 1.250 1.280 1.200 1.250 237,974 +0.02(+1.63%)
Sep 09, 2024 1.170 1.230 1.170 1.230 249,272 +0.06(+5.13%)
Sep 06, 2024 1.250 1.250 1.140 1.170 229,668 -0.03(-2.50%)
Sep 05, 2024 1.190 1.220 1.170 1.200 289,579 +0.00(+0.00%)
Sep 04, 2024 1.180 1.220 1.160 1.200 255,982 -0.01(-0.83%)
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.