Global Atomic Corp (OP: GLATF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.550	2.550	2.350	2.410	330,008	-0.02(-0.82%)
May 27, 2022	2.400	2.460	2.390	2.430	121,072	+0.05(+2.10%)
May 26, 2022	2.235	2.380	2.235	2.380	344,255	+0.14(+6.25%)
May 25, 2022	2.210	2.250	2.170	2.240	85,629	+0.04(+1.82%)
May 24, 2022	2.280	2.307	2.200	2.200	386,017	-0.13(-5.58%)
May 23, 2022	2.300	2.390	2.250	2.330	51,292	+0.10(+4.48%)
May 20, 2022	2.280	2.340	2.160	2.230	317,515	-0.05(-2.09%)
May 19, 2022	2.260	2.330	2.201	2.277	327,192	+0.04(+1.67%)
May 18, 2022	2.540	2.540	2.185	2.240	377,601	-0.20(-8.20%)
May 17, 2022	2.400	2.460	2.348	2.440	180,111	+0.09(+3.83%)
May 16, 2022	2.300	2.360	2.240	2.350	175,792	+0.05(+2.28%)
May 13, 2022	2.120	2.400	2.120	2.298	232,426	+0.13(+5.88%)
May 12, 2022	2.250	2.315	2.130	2.170	486,959	-0.15(-6.47%)
May 11, 2022	2.400	2.550	2.300	2.320	349,384	-0.03(-1.28%)
May 10, 2022	2.430	2.490	2.298	2.350	153,048	+0.01(+0.43%)
May 09, 2022	2.530	2.570	2.280	2.340	417,053	-0.33(-12.36%)
May 06, 2022	2.725	2.750	2.570	2.670	154,596	-0.10(-3.59%)
May 05, 2022	3.130	3.174	2.734	2.769	134,018	-0.28(-9.20%)
May 04, 2022	3.000	3.060	2.820	3.050	106,044	+0.11(+3.74%)
May 03, 2022	2.830	2.960	2.800	2.940	131,701	+0.12(+4.26%)
May 02, 2022	2.660	2.820	2.660	2.820	158,587	-0.01(-0.35%)
Apr 29, 2022	2.990	3.080	2.790	2.830	146,489	-0.14(-4.71%)
Apr 28, 2022	2.910	2.970	2.770	2.970	72,228	+0.06(+2.06%)
Apr 27, 2022	2.950	2.997	2.880	2.910	105,906	-0.01(-0.34%)
Apr 26, 2022	3.060	3.060	2.894	2.920	146,670	-0.10(-3.31%)
Apr 25, 2022	3.260	3.260	2.830	3.020	415,588	-0.14(-4.55%)
Apr 22, 2022	3.360	3.365	3.100	3.164	280,678	-0.18(-5.27%)
Apr 21, 2022	3.670	3.680	3.284	3.340	324,719	-0.33(-8.99%)
Apr 20, 2022	3.500	3.680	3.360	3.670	377,750	+0.25(+7.37%)
Apr 19, 2022	3.370	3.505	3.310	3.418	395,746	+0.08(+2.34%)
Apr 18, 2022	3.500	3.500	3.340	3.340	235,976	-0.12(-3.61%)
Apr 14, 2022	3.840	3.840	3.445	3.465	259,739	-0.16(-4.28%)
Apr 13, 2022	3.770	3.770	3.550	3.620	298,096	+0.13(+3.72%)
Apr 12, 2022	3.550	3.600	3.448	3.490	162,458	-0.00(-0.14%)
Apr 11, 2022	3.700	3.700	3.490	3.495	361,892	-0.19(-5.28%)
Apr 08, 2022	3.690	3.840	3.630	3.690	378,857	+0.13(+3.67%)
Apr 07, 2022	3.430	3.620	3.430	3.559	209,953	+0.16(+4.72%)
Apr 06, 2022	3.391	3.450	3.265	3.399	143,146	-0.01(-0.32%)
Apr 05, 2022	3.432	3.620	3.395	3.410	103,579	+0.04(+1.19%)
Apr 04, 2022	3.310	3.420	3.310	3.370	70,152	+0.03(+0.90%)
Apr 01, 2022	3.430	3.510	3.320	3.340	114,222	-0.05(-1.47%)
Mar 31, 2022	3.370	3.445	3.310	3.390	291,723	+0.04(+1.19%)
Mar 30, 2022	3.496	3.500	3.315	3.350	180,791	-0.10(-2.88%)
Mar 29, 2022	3.330	3.540	3.260	3.450	100,850	+0.14(+4.21%)
Mar 28, 2022	3.485	3.500	3.300	3.310	79,934	-0.20(-5.75%)
Mar 25, 2022	3.617	3.630	3.500	3.512	84,835	-0.08(-2.18%)
Mar 24, 2022	3.610	3.650	3.490	3.590	134,843	-0.04(-1.10%)
Mar 23, 2022	3.638	3.680	3.590	3.630	192,042	+0.00(+0.00%)
Mar 22, 2022	3.660	3.660	3.540	3.630	85,007	-0.03(-0.82%)
Mar 21, 2022	3.630	3.730	3.580	3.660	369,912	+0.04(+1.10%)
Mar 18, 2022	3.470	3.620	3.470	3.620	119,142	-0.01(-0.41%)
Mar 17, 2022	3.484	3.646	3.484	3.635	394,011	+0.19(+5.67%)
Mar 16, 2022	3.560	3.638	3.300	3.440	193,900	-0.02(-0.62%)
Mar 15, 2022	3.376	3.500	3.230	3.461	180,897	+0.08(+2.26%)
Mar 14, 2022	3.800	3.800	3.340	3.385	233,787	-0.32(-8.51%)
Mar 11, 2022	3.740	3.820	3.650	3.700	96,182	-0.08(-2.12%)
Mar 10, 2022	4.070	4.070	3.765	3.780	194,507	-0.02(-0.53%)
Mar 09, 2022	3.800	3.890	3.630	3.800	556,713	+0.01(+0.40%)
Mar 08, 2022	3.674	3.820	3.630	3.785	299,083	+0.17(+4.56%)
Mar 07, 2022	3.590	3.780	3.500	3.620	374,555	+0.15(+4.34%)
Mar 04, 2022	3.460	3.470	3.200	3.469	349,149	-0.18(-4.95%)
Mar 03, 2022	3.700	3.705	3.610	3.650	200,522	-0.04(-1.08%)
Mar 02, 2022	3.700	3.724	3.615	3.690	380,314	+0.10(+2.79%)

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.