Global Atomic Corporation Historical Data - GLO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Canada
TSX
Global Atomic Corporation (GLO)
Global Atomic Corporation (GLO) Historical

Global Atomic Corporation (GLO)

0.70

0.02

(2.94%)

Closed 26 April 6:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	20.6896551724	0.58	0.7	0.55	777146	0.62149756	CS
4	0.1	16.6666666667	0.6	0.73	0.5	1738073	0.66177129	CS
12	0.06	9.375	0.64	0.73	0.43	1478779	0.57799942	CS
26	-0.42	-37.5	1.12	1.25	0.43	1316954	0.71277703	CS
52	-1.23	-63.7305699482	1.93	2.47	0.43	1065315	1.02954027	CS
156	-3.21	-82.0971867008	3.91	4.41	0.43	709434	1.89899945	CS
260	0.06	9.375	0.64	5.1	0.43	570896	2.13134609	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745617200	0.7	0.02	2.94	0.68	0.7	0.68	988526
1745530800	0.68	0.04	6.25	0.65	0.68	0.63	818561
1745444400	0.64	0.0700001	12.28	0.58	0.65	0.58	1000612
1745358000	0.5699999	0	0.00	0.56	0.5699999	0.56	361817
1745271600	0.5699999	-0.04	-6.56	0.58	0.6	0.55	927595
1744926000	0.61	0.02	3.39	0.5699999	0.62	0.5699999	583274
1744839600	0.59	0	0.00	0.6	0.61	0.5699999	1076126
1744753200	0.59	-0.04	-6.35	0.64	0.65	0.59	552545
1744666800	0.63	-0.02	-3.08	0.66	0.67	0.62	726143
1744407600	0.65	0.07	12.07	0.58	0.65	0.58	541684
1744321200	0.58	-0.04	-6.45	0.6	0.61	0.58	619091
1744234800	0.62	0.07	12.73	0.54	0.62	0.53	1454313
1744148400	0.55	-0.01	-1.79	0.5699999	0.6	0.53	1280728
1744062000	0.56	0.01	1.82	0.52	0.56	0.5	1068800
1743802800	0.55	-0.04	-6.78	0.5699999	0.5699999	0.51	1544404
1743716400	0.59	-0.08	-11.94	0.61	0.63	0.59	892517
1743630000	0.67	0.01	1.52	0.64	0.67	0.64	414005
1743543600	0.66	-0.07	-9.59	0.6899999	0.6899999	0.62	1143735
1743457200	0.73	0.15	25.86	0.5699999	0.73	0.55	15824195
1743198000	0.58	0.04	7.41	0.6	0.6	0.53	2193243
1743111600	0.54	-0.02	-3.57	0.56	0.5699999	0.54	657174
1743025200	0.56	0.01	1.82	0.55	0.5699999	0.55	576333
1742938800	0.55	-0.02	-3.51	0.58	0.58	0.55	415416
1742852400	0.5699999	0.0299999	5.56	0.56	0.58	0.54	642325
1742593200	0.54	-0.04	-6.90	0.5699999	0.5699999	0.53	924517
1742506800	0.58	-0.03	-4.92	0.61	0.61	0.54	1308297
1742420400	0.61	0.07	12.96	0.54	0.61	0.53	1584366
1742334000	0.54	0	0.00	0.54	0.54	0.52	393796
1742247600	0.54	0.02	3.85	0.52	0.54	0.51	564425
1741988400	0.52	0.055	11.83	0.48	0.52	0.47	2001752
1741902000	0.465	-0.015	-3.13	0.485	0.49	0.455	473481
1741815600	0.48	0.015	3.23	0.47	0.49	0.455	908201
1741729200	0.465	0.01	2.20	0.46	0.47	0.435	714798
1741642800	0.455	-0.025	-5.21	0.48	0.48	0.435	919553
1741387200	0.48	-0.005	-1.03	0.47	0.495	0.455	953559
1741300800	0.485	-0.035	-6.73	0.52	0.52	0.48	708453
1741214400	0.52	0.03	6.12	0.495	0.53	0.49	777495
1741128000	0.49	0.01	2.08	0.465	0.51	0.46	951822
1741041600	0.48	-0.02	-4.00	0.52	0.53	0.465	1272016
1740782400	0.5	-0.02	-3.85	0.52	0.52	0.49	1654027
1740696000	0.52	-0.01	-1.89	0.54	0.55	0.51	830096
1740609600	0.53	0.01	1.92	0.51	0.55	0.51	1234385
1740523200	0.52	-0.02	-3.70	0.54	0.54	0.5	1093301
1740436800	0.54	0.03	5.88	0.51	0.54	0.51	704850
1740177600	0.51	-0.04	-7.27	0.56	0.56	0.51	600625
1740091200	0.55	-0.02	-3.51	0.55	0.5699999	0.54	414187
1740004800	0.5699999	0.0099999	1.79	0.56	0.58	0.55	558770
1739918400	0.56	0.04	7.69	0.53	0.59	0.53	1325213
1739572800	0.52	-0.03	-5.45	0.5699999	0.58	0.5	1151099
1739486400	0.55	-0.03	-5.17	0.6	0.61	0.54	1447568
1739400000	0.58	0.11	23.40	0.475	0.59	0.475	1958515
1739313600	0.47	-0.005	-1.05	0.485	0.485	0.465	746814
1739227200	0.475	0.01	2.15	0.475	0.49	0.47	2027155
1738968000	0.465	-0.065	-12.26	0.53	0.54	0.43	9244730
1738881600	0.53	-0.03	-5.36	0.56	0.5699999	0.53	1107487
1738795200	0.56	-0.02	-3.45	0.58	0.58	0.55	799060
1738708800	0.58	0	0.00	0.58	0.59	0.58	1026220
1738622400	0.58	-0.01	-1.69	0.55	0.58	0.55	1732410
1738363200	0.59	-0.05	-7.81	0.64	0.64	0.58	6341481
1738276800	0.64	-0.01	-1.54	0.64	0.66	0.62	1249273
1738190400	0.65	0.05	8.33	0.61	0.66	0.61	1621558
1738104000	0.6	0	0.00	0.62	0.63	0.6	983837
1738017600	0.6	-0.04	-6.25	0.63	0.64	0.59	2901433

Amundi US Inflation Expc...

Xtrackers II Eurozone Go...

WisdomTree Hedged Commod...

Rubicon Organics (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions