Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (OP: GLATF )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 0.9657 0.9700 0.8760 0.8819 161,595 -0.09(-9.47%)
Aug 30, 2024 0.9668 0.9742 0.9540 0.9742 98,298 -0.00(-0.31%)
Aug 29, 2024 0.9600 0.9911 0.9600 0.9772 102,878 +0.01(+0.53%)
Aug 28, 2024 1.040 1.040 0.9651 0.9720 97,511 -0.05(-4.71%)
Aug 27, 2024 1.000 1.040 1.000 1.020 78,598 +0.00(+0.36%)
Aug 26, 2024 1.040 1.100 1.010 1.016 131,377 -0.05(-5.02%)
Aug 23, 2024 1.055 1.110 1.020 1.070 500,427 +0.11(+11.46%)
Aug 22, 2024 1.030 1.040 0.9429 0.9600 192,871 -0.07(-6.80%)
Aug 21, 2024 1.000 1.040 0.9890 1.030 150,242 +0.04(+4.04%)
Aug 20, 2024 1.070 1.070 0.9801 0.9900 151,698 -0.01(-1.00%)
Aug 19, 2024 0.9800 1.060 0.9692 1.000 426,520 +0.10(+11.10%)
Aug 16, 2024 0.9790 0.9790 0.9000 0.9001 103,777 -0.04(-4.19%)
Aug 15, 2024 0.9031 0.9544 0.8700 0.9395 137,849 +0.06(+6.62%)
Aug 14, 2024 0.9000 0.9310 0.8660 0.8812 220,423 -0.05(-5.86%)
Aug 13, 2024 0.9847 0.9847 0.9166 0.9361 92,940 -0.02(-2.02%)
Aug 12, 2024 0.9847 0.9847 0.9175 0.9554 350,102 +0.07(+7.70%)
Aug 09, 2024 0.9300 0.9300 0.8700 0.8871 254,250 -0.01(-1.43%)
Aug 08, 2024 0.8355 0.9000 0.8355 0.9000 151,106 +0.07(+8.43%)
Aug 07, 2024 0.9072 0.9309 0.8300 0.8300 240,101 -0.05(-5.68%)
Aug 06, 2024 0.7955 0.8893 0.7955 0.8800 160,245 +0.04(+4.44%)
Aug 05, 2024 0.8600 0.8650 0.8300 0.8426 120,164 -0.03(-2.93%)
Aug 02, 2024 0.9100 0.9100 0.8446 0.8680 257,359 -0.04(-4.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.