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

Global Atomic Corp (OP: GLATF )

0.7805 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Nov 22, 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 0.7900 0.7969 0.7600 0.7805 193,934 -0.00(-0.28%)
Nov 21, 2024 0.7400 0.7827 0.7400 0.7827 169,203 +0.01(+0.95%)
Nov 20, 2024 0.7600 0.7776 0.7474 0.7753 297,136 -0.01(-1.24%)
Nov 19, 2024 0.7800 0.7975 0.7777 0.7850 321,795 +0.01(+0.64%)
Nov 18, 2024 0.7900 0.8200 0.7670 0.7800 376,652 +0.02(+2.63%)
Nov 15, 2024 0.7374 0.7830 0.7283 0.7600 370,960 +0.02(+2.70%)
Nov 14, 2024 0.7450 0.7640 0.7235 0.7400 265,708 -0.01(-1.12%)
Nov 13, 2024 0.7568 0.7624 0.7446 0.7484 298,512 -0.02(-1.98%)
Nov 12, 2024 0.7753 0.7753 0.7485 0.7635 312,561 -0.01(-1.52%)
Nov 11, 2024 0.7581 0.7753 0.7244 0.7753 288,137 +0.01(+1.60%)
Nov 08, 2024 0.7700 0.7725 0.7445 0.7631 445,444 -0.01(-0.87%)
Nov 07, 2024 0.7682 0.7900 0.7600 0.7698 392,203 +0.01(+1.96%)
Nov 06, 2024 0.7650 0.7700 0.7405 0.7550 395,945 -0.01(-0.83%)
Nov 05, 2024 0.7539 0.7700 0.7497 0.7613 97,998 +0.01(+1.55%)
Nov 04, 2024 0.7706 0.7920 0.7390 0.7497 680,170 -0.02(-2.71%)
Nov 01, 2024 0.7792 0.7939 0.7600 0.7706 475,875 -0.01(-1.83%)
Oct 31, 2024 0.7800 0.7970 0.7651 0.7850 556,676 -0.02(-1.88%)
Oct 30, 2024 0.8050 0.8305 0.7974 0.8000 432,550 -0.01(-1.84%)
Oct 29, 2024 0.9100 0.9100 0.8125 0.8150 476,330 +0.00(+0.00%)
Oct 28, 2024 0.7988 0.8162 0.7940 0.8150 321,892 +0.01(+1.87%)
Oct 25, 2024 0.8100 0.8300 0.8000 0.8000 324,700 -0.01(-1.23%)
Oct 24, 2024 0.8106 0.8286 0.7988 0.8100 546,820 -0.01(-0.86%)
Oct 23, 2024 0.8441 0.8578 0.8130 0.8170 500,519 -0.05(-5.34%)
Oct 22, 2024 0.8597 0.9027 0.8511 0.8631 574,180 -0.04(-4.63%)
Oct 21, 2024 0.9700 0.9800 0.8901 0.9050 444,353 -0.04(-4.64%)
Oct 18, 2024 0.8384 0.9800 0.8384 0.9490 878,411 +0.10(+11.65%)
Oct 17, 2024 0.8846 0.8900 0.8369 0.8500 521,471 -0.02(-2.30%)
Oct 16, 2024 0.8200 0.8976 0.8079 0.8700 975,779 +0.07(+8.37%)
Oct 15, 2024 0.8100 0.8272 0.8000 0.8028 578,300 -0.01(-0.89%)
Oct 14, 2024 0.8700 0.8841 0.7400 0.8100 1,492,732 -0.03(-3.97%)
Oct 11, 2024 0.8251 0.8538 0.8188 0.8435 586,899 +0.01(+1.27%)
Oct 10, 2024 0.8662 0.8662 0.7928 0.8329 2,135,170 +0.03(+4.11%)
Oct 09, 2024 0.8100 0.8299 0.7846 0.8000 1,961,562 +0.00(+0.00%)
Oct 08, 2024 0.8500 0.8500 0.7800 0.8000 6,002,560 -0.25(-24.06%)
Oct 07, 2024 1.100 1.060 0.9950 1.054 153,628 -0.02(-1.54%)
Oct 04, 2024 1.050 1.133 1.030 1.070 809,098 +0.08(+8.28%)
Oct 03, 2024 1.030 1.030 0.9826 0.9882 210,120 -0.05(-4.98%)
Oct 02, 2024 1.100 1.100 1.020 1.040 95,858 +0.02(+1.96%)
Oct 01, 2024 1.020 1.035 1.010 1.020 131,380 -0.02(-1.69%)
Sep 30, 2024 1.090 1.090 1.021 1.038 713,608 -0.05(-4.45%)
Sep 27, 2024 1.040 1.110 1.040 1.086 188,140 +0.03(+2.43%)
Sep 26, 2024 1.080 1.090 1.060 1.060 165,115 -0.01(-1.40%)
Sep 25, 2024 1.077 1.081 1.035 1.075 147,998 +0.01(+0.87%)
Sep 24, 2024 1.090 1.113 1.066 1.066 349,954 -0.00(-0.40%)
Sep 23, 2024 1.020 1.090 1.020 1.070 270,666 +0.06(+5.42%)
Sep 20, 2024 1.030 1.060 0.9905 1.015 267,837 +0.00(+0.50%)
Sep 19, 2024 1.030 1.044 0.9981 1.010 75,602 -0.01(-1.39%)
Sep 18, 2024 0.9000 1.024 0.9000 1.024 66,322 +0.02(+2.42%)
Sep 17, 2024 1.030 1.030 0.9953 1.000 77,048 -0.01(-0.99%)
Sep 16, 2024 1.000 1.025 0.9789 1.010 152,728 +0.01(+1.00%)
Sep 13, 2024 1.050 1.060 0.9800 1.000 110,889 -0.05(-4.76%)
Sep 12, 2024 1.017 1.060 1.017 1.050 113,229 +0.04(+3.65%)
Sep 11, 2024 0.8860 1.037 0.8860 1.013 260,520 +0.08(+8.92%)
Sep 10, 2024 0.9089 0.9364 0.8900 0.9300 114,905 +0.04(+3.99%)
Sep 09, 2024 0.8580 0.9000 0.8580 0.8943 194,312 +0.01(+0.58%)
Sep 06, 2024 0.8972 0.9000 0.8400 0.8891 228,846 -0.01(-0.89%)
Sep 05, 2024 0.8840 0.9084 0.8700 0.8971 181,879 +0.01(+1.29%)
Sep 04, 2024 0.8655 0.8960 0.8609 0.8857 61,649 +0.00(+0.43%)
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.