Canada markets close in 2 hours 50 minutes

Global Atomic Corporation (GLATF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3900-0.0215 (-1.52%)
As of 12:47PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.39501.40951.36001.39001.390038,289
Apr 24, 20241.37001.42001.35001.41001.4100182,400
Apr 23, 20241.30001.41001.30001.38001.3800100,100
Apr 22, 20241.43001.46001.30001.33001.33001,109,200
Apr 19, 20241.55001.55001.48001.48001.4800403,600
Apr 18, 20241.52001.56001.52001.55001.5500174,000
Apr 17, 20241.57001.63001.53001.53001.5300333,400
Apr 16, 20241.60001.61001.50001.56001.5600343,800
Apr 15, 20241.61001.69001.59001.59001.5900315,500
Apr 12, 20241.70001.84001.66001.67001.6700697,100
Apr 11, 20241.77001.85001.75001.84001.8400163,100
Apr 10, 20241.75001.79001.73001.77001.7700121,100
Apr 09, 20241.81001.81001.75001.78001.7800167,600
Apr 08, 20241.83001.84001.78001.81001.8100291,700
Apr 05, 20241.87001.89001.78001.85001.8500253,600
Apr 04, 20241.99001.99001.81001.83001.8300291,100
Apr 03, 20241.75001.94001.75001.90001.9000455,600
Apr 02, 20241.71001.75001.65001.75001.7500257,400
Apr 01, 20241.64001.73001.64001.71001.7100151,000
Mar 28, 20241.64001.72001.64001.70001.7000704,000
Mar 27, 20241.62001.65001.59001.61001.6100175,700
Mar 26, 20241.65001.67001.62001.63001.630096,600
Mar 25, 20241.82001.82001.62001.65001.6500645,600
Mar 22, 20241.79001.82001.75001.75001.7500117,600
Mar 21, 20241.86001.86001.74001.78001.7800506,000
Mar 20, 20241.69001.79001.65001.77001.7700465,500
Mar 19, 20241.59001.65001.50001.62001.6200832,000
Mar 18, 20241.90001.94001.57001.59001.59002,206,200
Mar 15, 20242.23002.33002.21002.31002.310099,400
Mar 14, 20242.16002.26002.10002.25002.2500127,700
Mar 13, 20242.26002.28002.15002.17002.1700296,300
Mar 12, 20242.27002.30002.25002.25002.2500109,400
Mar 11, 20242.31002.41002.27002.29002.2900258,900
Mar 08, 20242.44002.46002.32002.32002.3200113,600
Mar 07, 20242.35002.47002.35002.45002.4500364,700
Mar 06, 20242.41002.46002.36002.39002.3900178,400
Mar 05, 20242.53002.53002.35002.36002.3600226,600
Mar 04, 20242.49002.51002.35002.37002.3700357,300
Mar 01, 20242.40002.48002.40002.42002.4200216,000
Feb 29, 20242.52002.54002.38002.40002.4000408,400
Feb 28, 20242.48002.54002.43002.43002.4300177,500
Feb 27, 20242.56002.57002.41002.54002.5400121,900
Feb 26, 20242.51002.51002.31002.40002.4000656,700
Feb 23, 20242.36002.38002.28002.31002.3100424,500
Feb 22, 20242.40002.47002.36002.38002.3800221,500
Feb 21, 20242.30002.42002.29002.41002.4100174,200
Feb 20, 20242.58002.58002.28002.30002.3000350,100
Feb 16, 20242.50002.50002.44002.44002.440083,200
Feb 15, 20242.50002.53002.44002.50002.5000117,800
Feb 14, 20242.50002.60002.50002.50002.500046,700
Feb 13, 20242.57002.57002.46002.47002.4700159,600
Feb 12, 20242.49002.59002.47002.57002.5700242,500
Feb 09, 20242.44002.52002.42002.46002.4600177,100
Feb 08, 20242.54002.54002.39002.46002.4600194,900
Feb 07, 20242.41002.54002.40002.53002.530075,200
Feb 06, 20242.45002.48002.40002.41002.4100228,700
Feb 05, 20242.58002.60002.40002.45002.4500210,200
Feb 02, 20242.62002.66002.55002.58002.5800161,000
Feb 01, 20242.44002.66002.44002.64002.6400314,700
Jan 31, 20242.57002.60002.41002.46002.4600817,300
Jan 30, 20242.58002.61002.51002.52002.5200796,400
Jan 29, 20242.45002.60002.45002.54002.5400189,100
Jan 26, 20242.48002.57002.44002.50002.5000213,700
Jan 25, 20242.38002.56002.37002.48002.4800520,200
Jan 24, 20242.63002.70002.37002.40002.4000848,000
Jan 23, 20242.71002.71002.54002.64002.6400235,300
Jan 22, 20242.82002.86002.55002.57002.5700433,800
Jan 19, 20242.85002.89002.70002.85002.8500229,900
Jan 18, 20242.75002.85002.75002.85002.8500131,900
Jan 17, 20242.85002.85002.70002.80002.8000165,100
Jan 16, 20242.82002.87002.75002.81002.8100612,400
Jan 12, 20242.40002.68002.36002.67002.6700386,400
Jan 11, 20242.30002.40002.27002.38002.3800274,100
Jan 10, 20242.32002.39002.27002.27002.2700396,200
Jan 09, 20242.13002.37002.10002.31002.3100459,100
Jan 08, 20242.15002.15002.07002.12002.1200224,800
Jan 05, 20242.14002.15002.10002.13002.1300433,400
Jan 04, 20242.10002.15002.06002.12002.1200163,500
Jan 03, 20242.07002.12002.04002.08002.0800296,200
Jan 02, 20242.02002.11002.00002.08002.0800301,500
Dec 29, 20231.99002.17001.99002.10002.1000299,900
Dec 28, 20232.06002.08001.97001.99001.9900378,500
Dec 27, 20232.13002.13002.04002.06002.0600231,300
Dec 26, 20232.09002.17002.01002.15002.1500187,800
Dec 22, 20232.06002.11002.05002.05002.0500235,700
Dec 21, 20231.91002.10001.91002.05002.0500266,400
Dec 20, 20231.95002.02001.90001.92001.9200219,800
Dec 19, 20232.05002.06001.89001.95001.9500378,100
Dec 18, 20232.04002.14002.04002.08002.0800250,200
Dec 15, 20231.98002.06001.94002.05002.0500224,400
Dec 14, 20231.92001.97001.83001.97001.9700360,800
Dec 13, 20231.90001.92001.86001.89001.8900181,700
Dec 12, 20231.84001.89001.81001.89001.8900113,700
Dec 11, 20231.89001.90001.83001.86001.860073,500
Dec 08, 20231.81001.85001.80001.84001.8400173,200
Dec 07, 20231.86001.86001.77001.79001.7900264,600
Dec 06, 20231.88001.91001.85001.86001.8600150,400
Dec 05, 20231.91001.91001.85001.87001.870088,900
Dec 04, 20231.93001.94001.87001.91001.9100293,300
Dec 01, 20231.73001.81001.72001.74001.7400160,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...