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 )

1.750 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 29, 2020 0.4100 0.4100 0.3929 0.4029 8,900 -0.00(-0.52%)
May 28, 2020 0.3949 0.4050 0.3900 0.4050 44,671 +0.01(+3.18%)
May 27, 2020 0.4042 0.4186 0.3925 0.3925 13,378 -0.01(-2.85%)
May 26, 2020 0.4021 0.4100 0.3860 0.4040 140,956 -0.01(-1.46%)
May 22, 2020 0.4000 0.4191 0.3951 0.4100 52,700 -0.02(-4.65%)
May 21, 2020 0.4275 0.4360 0.4141 0.4300 79,189 -0.01(-1.26%)
May 20, 2020 0.4590 0.4590 0.4200 0.4355 62,175 +0.01(+1.28%)
May 19, 2020 0.4346 0.4410 0.4200 0.4300 9,972 -0.03(-6.93%)
May 18, 2020 0.3800 0.4620 0.3800 0.4620 18,315 +0.06(+14.30%)
May 15, 2020 0.4030 0.4309 0.3940 0.4042 28,800 -0.02(-4.69%)
May 14, 2020 0.4128 0.4241 0.4128 0.4241 3,507 +0.02(+6.05%)
May 13, 2020 0.4107 0.4130 0.3926 0.3999 39,854 -0.00(-0.03%)
May 12, 2020 0.4611 0.4611 0.4000 0.4000 34,327 -0.04(-9.09%)
May 11, 2020 0.4340 0.4662 0.4307 0.4400 45,726 -0.01(-2.29%)
May 08, 2020 0.4566 0.4639 0.4350 0.4503 104,300 -0.02(-4.13%)
May 07, 2020 0.4600 0.4697 0.4600 0.4697 3,699 +0.02(+4.38%)
May 06, 2020 0.4658 0.4658 0.4500 0.4500 15,086 -0.02(-3.72%)
May 05, 2020 0.4690 0.4757 0.4600 0.4674 31,052 -0.01(-2.16%)
May 04, 2020 0.4810 0.4810 0.4580 0.4777 79,043 -0.00(-0.89%)
May 01, 2020 0.5044 0.5044 0.4664 0.4820 44,800 -0.03(-6.59%)
Apr 30, 2020 0.5100 0.5160 0.4945 0.5160 204,237 +0.01(+2.58%)
Apr 29, 2020 0.4554 0.6522 0.4554 0.5030 165,946 +0.07(+15.95%)
Apr 28, 2020 0.4400 0.4434 0.4299 0.4338 15,488 -0.01(-2.95%)
Apr 27, 2020 0.4729 0.4800 0.4470 0.4470 144,853 -0.01(-1.43%)
Apr 24, 2020 0.4650 0.4660 0.4410 0.4535 17,800 -0.01(-2.77%)
Apr 23, 2020 0.5070 0.5089 0.4639 0.4664 47,810 -0.02(-3.82%)
Apr 22, 2020 0.4245 0.5100 0.4245 0.4849 287,735 +0.07(+18.27%)
Apr 21, 2020 0.3899 0.4284 0.3895 0.4100 32,879 -0.01(-1.87%)
Apr 20, 2020 0.3938 0.4451 0.3938 0.4178 279,273 +0.03(+8.52%)
Apr 17, 2020 0.3612 0.4000 0.3600 0.3850 72,300 +0.04(+10.76%)
Apr 16, 2020 0.3352 0.3595 0.3300 0.3476 97,100 +0.02(+5.98%)
Apr 15, 2020 0.3450 0.3460 0.3260 0.3280 173,417 -0.01(-2.06%)
Apr 14, 2020 0.3150 0.3405 0.3075 0.3349 109,319 +0.00(+1.48%)
Apr 13, 2020 0.3300 0.3300 0.3150 0.3300 43,415 +0.01(+2.80%)
Apr 09, 2020 0.3500 0.3500 0.3210 0.3210 18,300 -0.00(-1.08%)
Apr 08, 2020 0.3260 0.3330 0.3135 0.3245 74,388 -0.00(-1.04%)
Apr 07, 2020 0.3200 0.3410 0.3078 0.3279 29,200 +0.03(+8.29%)
Apr 06, 2020 0.3068 0.3095 0.2985 0.3028 76,557 +0.02(+7.72%)
Apr 03, 2020 0.3119 0.3119 0.2811 0.2811 3,800 -0.01(-2.06%)
Apr 02, 2020 0.2997 0.3130 0.2855 0.2870 52,800 -0.01(-4.14%)
Apr 01, 2020 0.3040 0.3040 0.2831 0.2994 7,048 +0.04(+14.27%)
Mar 31, 2020 0.2732 0.2732 0.2620 0.2620 2,200 -0.00(-0.42%)
Mar 30, 2020 0.2500 0.2631 0.2489 0.2631 17,000 +0.00(+1.19%)
Mar 27, 2020 0.2747 0.2747 0.2500 0.2600 24,900 +0.00(+0.00%)
Mar 26, 2020 0.2600 0.2601 0.2540 0.2600 28,350 -0.01(-2.44%)
Mar 25, 2020 0.2572 0.2665 0.2400 0.2665 15,000 +0.02(+8.20%)
Mar 24, 2020 0.2200 0.2463 0.1900 0.2463 74,795 +0.04(+21.27%)
Mar 23, 2020 0.1777 0.2180 0.1777 0.2031 47,095 -0.00(-1.93%)
Mar 20, 2020 0.2055 0.2071 0.2050 0.2071 6,300 +0.00(+1.02%)
Mar 19, 2020 0.1890 0.2111 0.1890 0.2050 11,000 +0.03(+15.17%)
Mar 18, 2020 0.2301 0.2301 0.1780 0.1780 10,000 -0.05(-20.18%)
Mar 17, 2020 0.2075 0.2230 0.2000 0.2230 44,338 +0.03(+12.91%)
Mar 16, 2020 0.1888 0.1975 0.1881 0.1975 21,500 -0.02(-10.23%)
Mar 13, 2020 0.2050 0.2200 0.2000 0.2200 76,000 +0.01(+2.33%)
Mar 12, 2020 0.2000 0.2150 0.1750 0.2150 107,700 -0.02(-6.93%)
Mar 11, 2020 0.2310 0.2500 0.2310 0.2310 25,000 -0.02(-7.60%)
Mar 10, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+1.87%)
Mar 09, 2020 0.2589 0.2589 0.2400 0.2454 33,600 -0.03(-10.93%)
Mar 06, 2020 0.2902 0.2938 0.2755 0.2755 26,700 -0.02(-6.61%)
Mar 05, 2020 0.3061 0.3096 0.2950 0.2950 5,028 -0.01(-2.96%)
Mar 04, 2020 0.3110 0.3110 0.2851 0.3040 82,380 -0.00(-0.62%)
Mar 03, 2020 0.3098 0.3098 0.3059 0.3059 1,430 -0.00(-1.00%)
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.