OTC Markets OTCQX - Delayed Quote USD

Global Atomic Corporation (GLATF)

Compare
0.5700
-0.0215
(-3.63%)
At close: January 10 at 2:14:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5700 0.5800 0.5600 0.5700 0.5700 144,800
Jan 8, 2025 0.5900 0.6000 0.5600 0.5800 0.5800 235,800
Jan 7, 2025 0.6100 0.6200 0.5800 0.5900 0.5900 123,100
Jan 6, 2025 0.6200 0.6800 0.6200 0.6200 0.6200 153,500
Jan 3, 2025 0.6300 0.6300 0.6000 0.6300 0.6300 126,700
Jan 2, 2025 0.6000 0.6400 0.5600 0.6200 0.6200 312,500
Dec 31, 2024 0.5600 0.5600 0.5400 0.5600 0.5600 106,900
Dec 30, 2024 0.5600 0.5700 0.5400 0.5500 0.5500 375,700
Dec 27, 2024 0.5800 0.5800 0.5500 0.5600 0.5600 91,600
Dec 26, 2024 0.5900 0.6000 0.5500 0.5700 0.5700 68,600
Dec 24, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 155,600
Dec 23, 2024 0.5700 0.5900 0.5600 0.5600 0.5600 572,500
Dec 20, 2024 0.5600 0.6100 0.5500 0.6000 0.6000 992,300
Dec 19, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 234,100
Dec 18, 2024 0.5500 0.5600 0.5300 0.5300 0.5300 1,116,800
Dec 17, 2024 0.5700 0.5900 0.5500 0.5500 0.5500 941,400
Dec 16, 2024 0.5600 0.5900 0.5600 0.5700 0.5700 939,000
Dec 13, 2024 0.6500 0.6500 0.5800 0.5900 0.5900 387,800
Dec 12, 2024 0.6300 0.6500 0.6100 0.6200 0.6200 88,600
Dec 11, 2024 0.6600 0.6600 0.6200 0.6300 0.6300 131,500
Dec 10, 2024 0.6500 0.6700 0.6500 0.6600 0.6600 189,000
Dec 9, 2024 0.6600 0.6700 0.6500 0.6600 0.6600 401,200
Dec 6, 2024 0.7400 0.7400 0.6600 0.6700 0.6700 579,800
Dec 5, 2024 0.7500 0.7700 0.6900 0.7000 0.7000 901,500
Dec 4, 2024 0.7700 0.8100 0.7500 0.7600 0.7600 476,500
Dec 3, 2024 0.7900 0.7900 0.7500 0.7700 0.7700 90,200
Dec 2, 2024 0.7800 0.8000 0.7600 0.7700 0.7700 267,600
Nov 29, 2024 0.8000 0.8000 0.7600 0.7800 0.7800 211,000
Nov 27, 2024 0.7400 0.7700 0.7400 0.7500 0.7500 218,600
Nov 26, 2024 0.7600 0.7700 0.7500 0.7500 0.7500 72,700
Nov 25, 2024 0.7700 0.7800 0.7600 0.7700 0.7700 165,600
Nov 22, 2024 0.7900 0.8000 0.7600 0.7800 0.7800 193,900
Nov 21, 2024 0.7400 0.7800 0.7400 0.7800 0.7800 169,200
Nov 20, 2024 0.7800 0.7800 0.7500 0.7800 0.7800 297,100
Nov 19, 2024 0.7800 0.8000 0.7800 0.7800 0.7800 321,800
Nov 18, 2024 0.7900 0.8200 0.7700 0.7800 0.7800 376,700
Nov 15, 2024 0.7400 0.7800 0.7300 0.7600 0.7600 371,000
Nov 14, 2024 0.7500 0.7600 0.7200 0.7400 0.7400 265,700
Nov 13, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 298,500
Nov 12, 2024 0.7800 0.7800 0.7500 0.7600 0.7600 312,600
Nov 11, 2024 0.7600 0.7800 0.7200 0.7800 0.7800 288,100
Nov 8, 2024 0.7700 0.7700 0.7400 0.7600 0.7600 445,400
Nov 7, 2024 0.7700 0.7900 0.7600 0.7700 0.7700 392,200
Nov 6, 2024 0.7700 0.7700 0.7400 0.7600 0.7600 395,900
Nov 5, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 98,000
Nov 4, 2024 0.7700 0.7900 0.7400 0.7500 0.7500 680,200
Nov 1, 2024 0.7800 0.7900 0.7600 0.7700 0.7700 475,900
Oct 31, 2024 0.7800 0.8000 0.7700 0.7900 0.7900 556,700
Oct 30, 2024 0.8100 0.8300 0.8000 0.8000 0.8000 432,600
Oct 29, 2024 0.9100 0.9100 0.8100 0.8200 0.8200 469,300
Oct 28, 2024 0.8100 0.8200 0.7900 0.8200 0.8200 321,900
Oct 25, 2024 0.8100 0.8300 0.8000 0.8000 0.8000 324,700
Oct 24, 2024 0.8100 0.8300 0.8000 0.8100 0.8100 546,800
Oct 23, 2024 0.8400 0.8600 0.8100 0.8200 0.8200 500,500
Oct 22, 2024 0.8600 0.9000 0.8500 0.8600 0.8600 574,200
Oct 21, 2024 0.9700 0.9800 0.8900 0.9100 0.9100 444,400
Oct 18, 2024 0.8400 0.9800 0.8400 0.9500 0.9500 878,400
Oct 17, 2024 0.8800 0.8900 0.8400 0.8500 0.8500 521,500
Oct 16, 2024 0.8200 0.9000 0.8100 0.8700 0.8700 975,800
Oct 15, 2024 0.8100 0.8300 0.8000 0.8000 0.8000 578,300
Oct 14, 2024 0.8700 0.8800 0.7400 0.8100 0.8100 1,492,700
Oct 11, 2024 0.8300 0.8500 0.8200 0.8400 0.8400 586,900
Oct 10, 2024 0.8700 0.8700 0.7900 0.8300 0.8300 2,135,200
Oct 9, 2024 0.8100 0.8300 0.7800 0.8000 0.8000 1,961,600
Oct 8, 2024 0.8500 0.8500 0.7800 0.8000 0.8000 6,002,600
Oct 7, 2024 1.1000 1.1000 1.0000 1.0500 1.0500 153,600
Oct 4, 2024 1.0300 1.1300 1.0300 1.0700 1.0700 809,100
Oct 3, 2024 1.0200 1.0300 0.9800 0.9900 0.9900 210,100
Oct 2, 2024 1.1000 1.1000 1.0200 1.0400 1.0400 95,900
Oct 1, 2024 1.0300 1.0300 1.0100 1.0200 1.0200 131,400
Sep 30, 2024 1.0900 1.0900 1.0200 1.0400 1.0400 713,600
Sep 27, 2024 1.0500 1.1100 1.0400 1.0900 1.0900 188,100
Sep 26, 2024 1.0800 1.0900 1.0600 1.0600 1.0600 165,100
Sep 25, 2024 1.0700 1.0800 1.0300 1.0800 1.0800 148,000
Sep 24, 2024 1.0900 1.1100 1.0700 1.0700 1.0700 350,000
Sep 23, 2024 1.0200 1.0900 1.0200 1.0700 1.0700 270,700
Sep 20, 2024 1.0300 1.0600 0.9900 1.0100 1.0100 267,800
Sep 19, 2024 1.0300 1.0400 1.0000 1.0100 1.0100 75,600
Sep 18, 2024 0.9000 1.0200 0.9000 1.0200 1.0200 66,300
Sep 17, 2024 1.0300 1.0300 1.0000 1.0000 1.0000 77,000
Sep 16, 2024 1.0000 1.0200 0.9800 1.0100 1.0100 152,700
Sep 13, 2024 1.0500 1.0600 0.9800 1.0000 1.0000 110,900
Sep 12, 2024 1.0200 1.0600 1.0200 1.0500 1.0500 113,200
Sep 11, 2024 0.8900 1.0400 0.8900 1.0100 1.0100 260,500
Sep 10, 2024 0.9100 0.9400 0.8900 0.9300 0.9300 114,900
Sep 9, 2024 0.8600 0.9000 0.8600 0.8900 0.8900 194,300
Sep 6, 2024 0.9000 0.9000 0.8400 0.8900 0.8900 228,800
Sep 5, 2024 0.8800 0.9100 0.8700 0.9000 0.9000 181,900
Sep 4, 2024 0.8700 0.9000 0.8600 0.8900 0.8900 61,600
Sep 3, 2024 0.9700 0.9700 0.8800 0.8800 0.8800 161,600
Aug 30, 2024 0.9700 0.9700 0.9500 0.9700 0.9700 98,300
Aug 29, 2024 0.9600 0.9900 0.9600 0.9800 0.9800 102,900
Aug 28, 2024 1.0400 1.0400 0.9700 0.9700 0.9700 97,500
Aug 27, 2024 1.0300 1.0400 1.0000 1.0200 1.0200 78,600
Aug 26, 2024 1.1000 1.1000 1.0100 1.0200 1.0200 131,400
Aug 23, 2024 1.0600 1.1100 1.0200 1.0700 1.0700 500,400
Aug 22, 2024 1.0300 1.0400 0.9400 0.9600 0.9600 192,900
Aug 21, 2024 1.0000 1.0400 0.9900 1.0300 1.0300 150,200
Aug 20, 2024 1.0700 1.0700 0.9800 0.9900 0.9900 151,700
Aug 19, 2024 0.9800 1.0600 0.9700 1.0000 1.0000 426,500
Aug 16, 2024 0.9800 0.9800 0.9000 0.9000 0.9000 103,800
Aug 15, 2024 0.9000 0.9500 0.8700 0.9400 0.9400 137,800
Aug 14, 2024 0.9300 0.9300 0.8700 0.8800 0.8800 220,400
Aug 13, 2024 0.9800 0.9800 0.9200 0.9400 0.9400 92,900
Aug 12, 2024 0.9800 0.9800 0.9200 0.9600 0.9600 350,100
Aug 9, 2024 0.9200 0.9300 0.8700 0.8900 0.8900 254,300
Aug 8, 2024 0.8400 0.9000 0.8400 0.9000 0.9000 151,100
Aug 7, 2024 0.9300 0.9300 0.8300 0.8300 0.8300 240,100
Aug 6, 2024 0.8000 0.8900 0.8000 0.8800 0.8800 160,200
Aug 5, 2024 0.8700 0.8700 0.8300 0.8400 0.8400 120,200
Aug 2, 2024 0.8900 0.9100 0.8400 0.8700 0.8700 257,400
Aug 1, 2024 0.9800 0.9800 0.8900 0.9100 0.9100 203,700
Jul 31, 2024 0.9200 0.9600 0.9100 0.9500 0.9500 233,100
Jul 30, 2024 0.9100 0.9400 0.8900 0.9400 0.9400 69,900
Jul 29, 2024 0.9500 0.9500 0.8800 0.8900 0.8900 509,900
Jul 26, 2024 0.9500 0.9700 0.9300 0.9500 0.9500 161,100
Jul 25, 2024 0.9400 0.9700 0.9100 0.9600 0.9600 478,300
Jul 24, 2024 1.0500 1.0500 0.9200 0.9500 0.9500 1,495,300
Jul 23, 2024 1.1800 1.1800 1.1300 1.1400 1.1400 184,700
Jul 22, 2024 1.1400 1.1700 1.1100 1.1700 1.1700 83,500
Jul 19, 2024 1.1000 1.1900 1.1000 1.1300 1.1300 261,200
Jul 18, 2024 1.2300 1.3400 1.1000 1.1100 1.1100 474,500
Jul 17, 2024 1.4000 1.4200 1.2100 1.2300 1.2300 599,100
Jul 16, 2024 1.4800 1.4800 1.4400 1.4700 1.4700 82,800
Jul 15, 2024 1.4800 1.4900 1.4700 1.4700 1.4700 118,100
Jul 12, 2024 1.5400 1.5500 1.5000 1.5100 1.5100 78,300
Jul 11, 2024 1.5300 1.5600 1.5000 1.5000 1.5000 85,600
Jul 10, 2024 1.4000 1.5400 1.4000 1.5200 1.5200 253,400
Jul 9, 2024 1.3400 1.4200 1.3400 1.3800 1.3800 82,900
Jul 8, 2024 1.3800 1.3800 1.3500 1.3800 1.3800 54,100
Jul 5, 2024 1.3800 1.4300 1.3600 1.3800 1.3800 334,900
Jul 3, 2024 1.4600 1.5100 1.4500 1.5000 1.5000 69,800
Jul 2, 2024 1.4800 1.4900 1.4000 1.4500 1.4500 137,500
Jul 1, 2024 1.4900 1.5000 1.4700 1.4800 1.4800 35,200
Jun 28, 2024 1.5100 1.5500 1.5000 1.5000 1.5000 105,600
Jun 27, 2024 1.5000 1.5200 1.4500 1.5200 1.5200 101,600
Jun 26, 2024 1.3800 1.5300 1.3800 1.4900 1.4900 261,400
Jun 25, 2024 1.3000 1.3800 1.2700 1.3700 1.3700 205,100
Jun 24, 2024 1.3200 1.3200 1.2600 1.3100 1.3100 343,300
Jun 21, 2024 1.4200 1.4200 1.2800 1.3100 1.3100 454,500
Jun 20, 2024 1.4500 1.5200 1.3600 1.3800 1.3800 607,400
Jun 18, 2024 1.5500 1.5500 1.4700 1.5000 1.5000 201,300
Jun 17, 2024 1.4500 1.5300 1.4500 1.5100 1.5100 283,100
Jun 14, 2024 1.5000 1.5100 1.4300 1.4500 1.4500 102,300
Jun 13, 2024 1.4900 1.5100 1.4600 1.4900 1.4900 93,600
Jun 12, 2024 1.4200 1.4800 1.4000 1.4600 1.4600 198,200
Jun 11, 2024 1.4700 1.4700 1.3800 1.3900 1.3900 158,500
Jun 10, 2024 1.4100 1.4700 1.4100 1.4700 1.4700 96,200
Jun 7, 2024 1.4500 1.4600 1.4100 1.4200 1.4200 340,900
Jun 6, 2024 1.4500 1.5000 1.4500 1.4800 1.4800 56,300
Jun 5, 2024 1.4700 1.5500 1.4500 1.4700 1.4700 320,200
Jun 4, 2024 1.5500 1.5500 1.4800 1.5000 1.5000 311,400
Jun 3, 2024 1.6800 1.7000 1.5000 1.5400 1.5400 552,300
May 31, 2024 1.7400 1.7400 1.6600 1.6900 1.6900 153,400
May 30, 2024 1.7500 1.7900 1.6400 1.7300 1.7300 141,100
May 29, 2024 1.7000 1.7400 1.6500 1.7400 1.7400 194,200
May 28, 2024 1.7500 1.7500 1.6700 1.6900 1.6900 556,000
May 24, 2024 1.7400 1.8000 1.7100 1.7500 1.7500 222,400
May 23, 2024 1.7600 1.7600 1.7000 1.7400 1.7400 138,100
May 22, 2024 1.7800 1.7900 1.7000 1.7300 1.7300 222,100
May 21, 2024 1.8000 1.8000 1.7200 1.7700 1.7700 246,000
May 20, 2024 1.7300 1.7500 1.6500 1.7400 1.7400 121,900
May 17, 2024 1.5700 1.7200 1.5700 1.6900 1.6900 284,500
May 16, 2024 1.6100 1.6100 1.5500 1.5800 1.5800 85,600
May 15, 2024 1.5500 1.6500 1.5100 1.6200 1.6200 114,500
May 14, 2024 1.6900 1.6900 1.5300 1.5500 1.5500 288,400
May 13, 2024 1.6800 1.6900 1.6000 1.6100 1.6100 79,900
May 10, 2024 1.7500 1.7600 1.6200 1.6200 1.6200 179,700
May 9, 2024 1.6900 1.7400 1.6500 1.7400 1.7400 132,000
May 8, 2024 1.6900 1.6900 1.6200 1.6800 1.6800 475,500
May 7, 2024 1.7300 1.7800 1.7000 1.7100 1.7100 522,900
May 6, 2024 1.5700 1.6500 1.5700 1.6300 1.6300 187,700
May 3, 2024 1.6600 1.6600 1.5400 1.5500 1.5500 315,400
May 2, 2024 1.6400 1.6700 1.6100 1.6600 1.6600 102,100
May 1, 2024 1.5600 1.6700 1.5600 1.6400 1.6400 225,400
Apr 30, 2024 1.5500 1.5500 1.4800 1.5200 1.5200 143,800
Apr 29, 2024 1.4800 1.5400 1.4600 1.5400 1.5400 219,200
Apr 26, 2024 1.3900 1.4900 1.3900 1.4800 1.4800 173,600
Apr 25, 2024 1.4000 1.4200 1.3600 1.4000 1.4000 116,300
Apr 24, 2024 1.3700 1.4200 1.3500 1.4100 1.4100 182,400
Apr 23, 2024 1.3000 1.4100 1.3000 1.3800 1.3800 100,100
Apr 22, 2024 1.4300 1.4600 1.3000 1.3300 1.3300 1,109,200
Apr 19, 2024 1.5500 1.5500 1.4800 1.4800 1.4800 403,600
Apr 18, 2024 1.5200 1.5600 1.5200 1.5500 1.5500 174,000
Apr 17, 2024 1.5700 1.6300 1.5300 1.5300 1.5300 333,400
Apr 16, 2024 1.6000 1.6100 1.5000 1.5600 1.5600 343,800
Apr 15, 2024 1.6100 1.6900 1.5900 1.5900 1.5900 315,500
Apr 12, 2024 1.7000 1.8400 1.6600 1.6700 1.6700 697,100
Apr 11, 2024 1.7700 1.8500 1.7500 1.8400 1.8400 163,100
Apr 10, 2024 1.7500 1.7900 1.7300 1.7700 1.7700 121,100
Apr 9, 2024 1.8100 1.8100 1.7500 1.7800 1.7800 167,600
Apr 8, 2024 1.8300 1.8400 1.7800 1.8100 1.8100 291,700
Apr 5, 2024 1.8700 1.8900 1.7800 1.8500 1.8500 253,600
Apr 4, 2024 1.9900 1.9900 1.8100 1.8300 1.8300 291,100
Apr 3, 2024 1.7500 1.9400 1.7500 1.9000 1.9000 455,600
Apr 2, 2024 1.7100 1.7500 1.6500 1.7500 1.7500 257,400
Apr 1, 2024 1.6400 1.7300 1.6400 1.7100 1.7100 151,000
Mar 28, 2024 1.6400 1.7200 1.6400 1.7000 1.7000 704,000
Mar 27, 2024 1.6200 1.6500 1.5900 1.6100 1.6100 175,700
Mar 26, 2024 1.6500 1.6700 1.6200 1.6300 1.6300 96,600
Mar 25, 2024 1.8200 1.8200 1.6200 1.6500 1.6500 645,600
Mar 22, 2024 1.7900 1.8200 1.7500 1.7500 1.7500 117,600
Mar 21, 2024 1.8600 1.8600 1.7400 1.7800 1.7800 506,000
Mar 20, 2024 1.6900 1.7900 1.6500 1.7700 1.7700 465,500
Mar 19, 2024 1.5900 1.6500 1.5000 1.6200 1.6200 832,000
Mar 18, 2024 1.9000 1.9400 1.5700 1.5900 1.5900 2,206,200
Mar 15, 2024 2.2300 2.3300 2.2100 2.3100 2.3100 99,400
Mar 14, 2024 2.1600 2.2600 2.1000 2.2500 2.2500 127,700
Mar 13, 2024 2.2600 2.2800 2.1500 2.1700 2.1700 296,300
Mar 12, 2024 2.2700 2.3000 2.2500 2.2500 2.2500 109,400
Mar 11, 2024 2.3100 2.4100 2.2700 2.2900 2.2900 258,900
Mar 8, 2024 2.4400 2.4600 2.3200 2.3200 2.3200 113,600
Mar 7, 2024 2.3500 2.4700 2.3500 2.4500 2.4500 364,700
Mar 6, 2024 2.4100 2.4600 2.3600 2.3900 2.3900 178,400
Mar 5, 2024 2.5300 2.5300 2.3500 2.3600 2.3600 226,600
Mar 4, 2024 2.4900 2.5100 2.3500 2.3700 2.3700 357,300
Mar 1, 2024 2.4000 2.4800 2.4000 2.4200 2.4200 216,000
Feb 29, 2024 2.5200 2.5400 2.3800 2.4000 2.4000 408,400
Feb 28, 2024 2.4800 2.5400 2.4300 2.4300 2.4300 177,500
Feb 27, 2024 2.5600 2.5700 2.4100 2.5400 2.5400 121,900
Feb 26, 2024 2.5100 2.5100 2.3100 2.4000 2.4000 656,700
Feb 23, 2024 2.3600 2.3800 2.2800 2.3100 2.3100 424,500
Feb 22, 2024 2.4000 2.4700 2.3600 2.3800 2.3800 221,500
Feb 21, 2024 2.3000 2.4200 2.2900 2.4100 2.4100 174,200
Feb 20, 2024 2.5800 2.5800 2.2800 2.3000 2.3000 350,100
Feb 16, 2024 2.5000 2.5000 2.4400 2.4400 2.4400 83,200
Feb 15, 2024 2.5000 2.5300 2.4400 2.5000 2.5000 117,800
Feb 14, 2024 2.5000 2.6000 2.5000 2.5000 2.5000 46,700
Feb 13, 2024 2.5700 2.5700 2.4600 2.4700 2.4700 159,600
Feb 12, 2024 2.4900 2.5900 2.4700 2.5700 2.5700 242,500
Feb 9, 2024 2.4400 2.5200 2.4200 2.4600 2.4600 177,100
Feb 8, 2024 2.5400 2.5400 2.3900 2.4600 2.4600 194,900
Feb 7, 2024 2.4100 2.5400 2.4000 2.5300 2.5300 75,200
Feb 6, 2024 2.4500 2.4800 2.4000 2.4100 2.4100 228,700
Feb 5, 2024 2.5800 2.6000 2.4000 2.4500 2.4500 210,200
Feb 2, 2024 2.6200 2.6600 2.5500 2.5800 2.5800 161,000
Feb 1, 2024 2.4400 2.6600 2.4400 2.6400 2.6400 314,700
Jan 31, 2024 2.5700 2.6000 2.4100 2.4600 2.4600 817,300
Jan 30, 2024 2.5800 2.6100 2.5100 2.5200 2.5200 796,400
Jan 29, 2024 2.4500 2.6000 2.4500 2.5400 2.5400 189,100
Jan 26, 2024 2.4800 2.5700 2.4400 2.5000 2.5000 213,700
Jan 25, 2024 2.3800 2.5600 2.3700 2.4800 2.4800 520,200
Jan 24, 2024 2.6300 2.7000 2.3700 2.4000 2.4000 848,000
Jan 23, 2024 2.7100 2.7100 2.5400 2.6400 2.6400 235,300
Jan 22, 2024 2.8200 2.8600 2.5500 2.5700 2.5700 433,800
Jan 19, 2024 2.8500 2.8900 2.7000 2.8500 2.8500 229,900
Jan 18, 2024 2.7500 2.8500 2.7500 2.8500 2.8500 131,900
Jan 17, 2024 2.8500 2.8500 2.7000 2.8000 2.8000 165,100
Jan 16, 2024 2.8200 2.8700 2.7500 2.8100 2.8100 612,400
Jan 12, 2024 2.4000 2.6800 2.3600 2.6700 2.6700 386,400
Jan 11, 2024 2.3000 2.4000 2.2700 2.3800 2.3800 274,100

Related Tickers

FDCFF Forum Energy Metals Corp.
0.0400
-20.00%
 
LTSRF Lotus Resources Limited
0.1340
-4.96%
 
CVVUF CanAlaska Uranium Ltd.
0.5100
+2.00%
 
JAMGF Tuktu Resources Ltd.
0.0700
-6.04%
 
LOT.AX Lotus Resources Limited
0.2200
-2.22%
 
EMX EMX Royalty Corporation
1.7500
+4.17%
 
MYRUF Myriad Uranium Corp.
0.3178
+1.52%
 
UURAF Ucore Rare Metals Inc.
0.5800
-4.92%
 
ORRCF Oroco Resource Corp.
0.2600
+18.18%
 
SURG.V Surge Copper Corp.
0.1050
+16.67%