Global Atomic Corp (OP: GLATF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.640	2.655	2.605	2.653	69,399	+0.08(+3.23%)
May 27, 2021	2.520	2.599	2.500	2.570	127,331	+0.03(+1.18%)
May 26, 2021	2.630	2.640	2.500	2.540	138,087	-0.03(-1.17%)
May 25, 2021	2.650	2.678	2.570	2.570	200,435	-0.15(-5.41%)
May 24, 2021	2.705	2.940	2.610	2.717	163,222	+0.11(+4.10%)
May 21, 2021	2.640	2.640	2.520	2.610	173,483	+0.14(+5.67%)
May 20, 2021	2.484	2.510	2.450	2.470	140,052	+0.02(+0.92%)
May 19, 2021	2.444	2.480	2.370	2.447	95,623	-0.05(-2.10%)
May 18, 2021	2.530	2.540	2.470	2.500	96,023	+0.02(+0.73%)
May 17, 2021	2.460	2.530	2.410	2.482	112,832	+0.09(+3.72%)
May 14, 2021	2.385	2.500	2.370	2.393	329,707	+0.03(+1.08%)
May 13, 2021	2.450	2.470	2.294	2.367	97,669	-0.04(-1.65%)
May 12, 2021	2.530	2.558	2.393	2.407	125,333	-0.11(-4.50%)
May 11, 2021	2.610	2.650	2.500	2.520	60,053	-0.07(-2.69%)
May 10, 2021	2.650	2.760	2.590	2.590	114,487	+0.02(+0.80%)
May 07, 2021	2.400	2.579	2.365	2.569	141,118	+0.25(+10.82%)
May 06, 2021	2.350	2.410	2.310	2.319	95,913	-0.03(-1.34%)
May 05, 2021	2.350	2.410	2.320	2.350	141,615	+0.03(+1.29%)
May 04, 2021	2.400	2.430	2.288	2.320	135,131	-0.05(-2.08%)
May 03, 2021	2.450	2.450	2.288	2.369	148,898	+0.06(+2.57%)
Apr 30, 2021	2.338	2.370	2.300	2.310	77,900	+0.00(+0.20%)
Apr 29, 2021	2.360	2.360	2.218	2.305	97,108	+0.07(+3.08%)
Apr 28, 2021	2.160	2.270	2.120	2.236	63,169	+0.09(+4.16%)
Apr 27, 2021	2.085	2.147	2.050	2.147	19,103	+0.06(+2.76%)
Apr 26, 2021	2.150	2.180	2.018	2.089	125,838	-0.03(-1.44%)
Apr 23, 2021	2.030	2.150	2.010	2.120	49,500	+0.02(+0.97%)
Apr 22, 2021	2.150	2.150	2.010	2.100	42,246	-0.02(-1.06%)
Apr 21, 2021	2.105	2.140	2.082	2.122	52,625	-0.02(-0.83%)
Apr 20, 2021	2.080	2.140	1.990	2.140	297,346	+0.04(+1.77%)
Apr 19, 2021	2.200	2.220	2.030	2.103	123,609	-0.12(-5.29%)
Apr 16, 2021	2.200	2.247	2.135	2.220	53,100	+0.06(+2.90%)
Apr 15, 2021	2.247	2.263	2.158	2.158	70,554	-0.01(-0.42%)
Apr 14, 2021	2.160	2.275	2.142	2.167	117,702	+0.03(+1.22%)
Apr 13, 2021	2.310	2.330	2.100	2.140	207,153	-0.07(-3.15%)
Apr 12, 2021	2.350	2.350	2.150	2.210	95,538	-0.08(-3.41%)
Apr 09, 2021	2.270	2.300	2.243	2.288	74,200	+0.05(+2.31%)
Apr 08, 2021	2.145	2.280	2.120	2.236	176,046	+0.12(+5.67%)
Apr 07, 2021	2.230	2.270	2.100	2.116	127,309	-0.09(-4.24%)
Apr 06, 2021	2.270	2.270	2.180	2.210	137,126	+0.01(+0.45%)
Apr 05, 2021	2.220	2.250	1.980	2.200	192,265	+0.12(+5.77%)
Apr 01, 2021	1.957	2.080	1.922	2.080	128,900	+0.13(+6.91%)
Mar 31, 2021	2.070	2.084	1.920	1.946	430,058	-0.12(-6.01%)
Mar 30, 2021	2.140	2.150	2.029	2.070	74,479	-0.05(-2.36%)
Mar 29, 2021	2.150	2.150	2.041	2.120	122,112	+0.09(+4.61%)
Mar 26, 2021	1.860	2.050	1.860	2.026	84,600	+0.13(+6.66%)
Mar 25, 2021	1.885	1.900	1.768	1.900	37,431	+0.03(+1.60%)
Mar 24, 2021	1.932	1.946	1.840	1.870	58,812	-0.03(-1.58%)
Mar 23, 2021	2.010	2.051	1.800	1.900	159,468	-0.07(-3.55%)
Mar 22, 2021	1.950	2.040	1.940	1.970	201,666	+0.04(+2.34%)
Mar 19, 2021	1.890	1.925	1.770	1.925	100,000	+0.07(+4.05%)
Mar 18, 2021	1.882	1.910	1.839	1.850	68,619	-0.05(-2.63%)
Mar 17, 2021	1.852	1.920	1.800	1.900	65,855	+0.08(+4.40%)
Mar 16, 2021	1.765	1.880	1.740	1.820	126,815	+0.10(+5.81%)
Mar 15, 2021	1.720	1.760	1.690	1.720	205,720	+0.04(+2.60%)
Mar 12, 2021	1.720	1.747	1.670	1.676	82,300	-0.03(-1.96%)
Mar 11, 2021	1.717	1.740	1.690	1.710	45,744	+0.02(+1.18%)
Mar 10, 2021	1.720	1.720	1.640	1.690	61,092	+0.00(+0.04%)
Mar 09, 2021	1.730	1.730	1.671	1.689	90,515	+0.10(+6.25%)
Mar 08, 2021	1.708	1.780	1.590	1.590	76,406	-0.12(-7.02%)
Mar 05, 2021	1.774	1.774	1.580	1.710	141,300	+0.03(+1.79%)
Mar 04, 2021	1.900	1.933	1.620	1.680	160,753	-0.20(-10.64%)
Mar 03, 2021	1.820	2.010	1.780	1.880	100,827	+0.10(+5.81%)
Mar 02, 2021	1.750	1.780	1.706	1.777	135,216	+0.09(+5.13%)

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.