Global Atomic Corp (G12)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -10.775862069 | 1.392 | 1.392 | 1.174 | 26025 | 1.23974157 | DE |
| 4 | -0.362 | -22.5685785536 | 1.604 | 1.604 | 1.174 | 11449 | 1.32312578 | DE |
| 12 | -0.382 | -23.5221674877 | 1.624 | 1.779 | 1.174 | 14964 | 1.44218574 | DE |
| 26 | -0.563 | -31.1911357341 | 1.805 | 2.75 | 1.174 | 16731 | 1.82013259 | DE |
| 52 | 0.155 | 14.2594296228 | 1.087 | 2.75 | 1.049 | 16110 | 1.70256642 | DE |
| 156 | 0.155 | 14.2594296228 | 1.087 | 2.75 | 1.049 | 16110 | 1.70256642 | DE |
| 260 | 0.155 | 14.2594296228 | 1.087 | 2.75 | 1.049 | 16110 | 1.70256642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 1.302 | 0.11 | 9.41 | 1.276 | 1.302 | 1.199 | 4802 |
| 1719260820 | 1.19 | -0.04 | -3.49 | 1.191 | 1.211 | 1.174 | 19549 |
| 1719001620 | 1.233 | -0.06 | -4.79 | 1.334 | 1.334 | 1.197 | 91856 |
| 1718915160 | 1.295 | -0.06 | -4.07 | 1.35 | 1.354 | 1.295 | 4400 |
| 1718828820 | 1.35 | -0.01 | -1.03 | 1.3919999 | 1.3919999 | 1.35 | 9519 |
| 1718742360 | 1.364 | -0.07 | -4.82 | 1.453 | 1.453 | 1.364 | 6167 |
| 1718656020 | 1.433 | 0.07 | 4.83 | 1.3939999 | 1.433 | 1.348 | 14573 |
| 1718396820 | 1.367 | -0.02 | -1.58 | 1.367 | 1.436 | 1.367 | 2947 |
| 1718310420 | 1.389 | 0.07 | 4.91 | 1.389 | 1.389 | 1.389 | 2000 |
| 1718224020 | 1.324 | -0.02 | -1.19 | 1.325 | 1.325 | 1.272 | 6534 |
| 1718137620 | 1.34 | -0.06 | -4.15 | 1.34 | 1.34 | 1.34 | 4000 |
| 1718051220 | 1.398 | 0.1 | 7.54 | 1.35 | 1.398 | 1.31 | 3204 |
| 1717792020 | 1.3 | -0.06 | -4.55 | 1.383 | 1.383 | 1.3 | 2295 |
| 1717705620 | 1.362 | -0.06 | -3.88 | 1.311 | 1.3879999 | 1.301 | 11600 |
| 1717619220 | 1.417 | 0.03 | 2.38 | 1.345 | 1.417 | 1.345 | 1540 |
| 1717532820 | 1.3839999 | -0.09 | -5.91 | 1.45 | 1.45 | 1.311 | 10144 |
| 1717446420 | 1.471 | -0.07 | -4.48 | 1.591 | 1.593 | 1.4 | 10949 |
| 1717187220 | 1.54 | -0.04 | -2.47 | 1.54 | 1.54 | 1.54 | 6183 |
| 1717100820 | 1.579 | -0.01 | -0.63 | 1.575 | 1.582 | 1.508 | 14260 |
| 1717014420 | 1.589 | 0.04 | 2.58 | 1.604 | 1.604 | 1.589 | 2461 |
| 1716928020 | 1.549 | -0.04 | -2.21 | 1.5129999 | 1.616 | 1.5129999 | 8776 |
| 1716841560 | 1.584 | -0.02 | -1.12 | 1.667 | 1.667 | 1.55 | 3931 |
| 1716582420 | 1.602 | 0.03 | 2.17 | 1.615 | 1.615 | 1.602 | 5090 |
| 1716496020 | 1.568 | -0.04 | -2.61 | 1.61 | 1.654 | 1.568 | 4373 |
| 1716409620 | 1.61 | -0 | -0.19 | 1.62 | 1.65 | 1.58 | 11605 |
| 1716323160 | 1.613 | 0.08 | 5.42 | 1.551 | 1.6279999 | 1.551 | 1705 |
| 1716236760 | 1.53 | 0.01 | 0.33 | 1.549 | 1.549 | 1.52 | 8827 |
| 1715977620 | 1.525 | 0.05 | 3.74 | 1.5029999 | 1.599 | 1.421 | 13575 |
| 1715891220 | 1.47 | 0.01 | 0.62 | 1.464 | 1.536 | 1.431 | 5951 |
| 1715804820 | 1.461 | 0.01 | 0.83 | 1.457 | 1.461 | 1.42 | 6145 |
| 1715718420 | 1.449 | -0.08 | -5.11 | 1.528 | 1.559 | 1.444 | 14292 |
| 1715631960 | 1.527 | -0.01 | -0.59 | 1.537 | 1.555 | 1.483 | 9484 |
| 1715372820 | 1.536 | -0.08 | -5.01 | 1.6399999 | 1.68 | 1.536 | 3208 |
| 1715286420 | 1.617 | 0.09 | 6.03 | 1.613 | 1.7 | 1.6 | 10887 |
| 1715200020 | 1.525 | -0.1 | -6.38 | 1.59 | 1.59 | 1.525 | 56957 |
| 1715113620 | 1.629 | 0.12 | 7.88 | 1.599 | 1.664 | 1.543 | 12315 |
| 1715027220 | 1.51 | 0.04 | 2.44 | 1.498 | 1.544 | 1.498 | 20570 |
| 1714768020 | 1.474 | -0.06 | -3.79 | 1.607 | 1.607 | 1.424 | 11382 |
| 1714681560 | 1.532 | 0.1 | 7.28 | 1.5009999 | 1.6379999 | 1.5009999 | 26047 |
| 1714508820 | 1.428 | 0.01 | 0.42 | 1.428 | 1.428 | 1.428 | 400 |
| 1714422420 | 1.422 | 0.03 | 2.45 | 1.428 | 1.429 | 1.36 | 12420 |
| 1714163220 | 1.3879999 | 0.09 | 7.02 | 1.32 | 1.3879999 | 1.32 | 16388 |
| 1714076820 | 1.297 | -0.02 | -1.67 | 1.32 | 1.32 | 1.297 | 4900 |
| 1713990420 | 1.319 | 0.02 | 1.46 | 1.318 | 1.319 | 1.317 | 1030 |
| 1713903960 | 1.3 | 0.07 | 5.69 | 1.2849999 | 1.318 | 1.22 | 31803 |
| 1713817560 | 1.23 | -0.13 | -9.56 | 1.299 | 1.34 | 1.23 | 77131 |
| 1713558420 | 1.36 | -0.11 | -7.29 | 1.474 | 1.474 | 1.36 | 86013 |
| 1713472020 | 1.467 | 0.05 | 3.24 | 1.421 | 1.467 | 1.421 | 3251 |
| 1713385620 | 1.421 | -0.07 | -4.37 | 1.421 | 1.421 | 1.421 | 2150 |
| 1713299220 | 1.486 | -0.02 | -1.00 | 1.5089999 | 1.5089999 | 1.421 | 8955 |
| 1713212820 | 1.5009999 | -0.08 | -5.00 | 1.601 | 1.601 | 1.5009999 | 8270 |
| 1712953620 | 1.58 | -0.1 | -5.84 | 1.677 | 1.72 | 1.58 | 36958 |
| 1712867220 | 1.678 | 0.03 | 1.57 | 1.688 | 1.69 | 1.663 | 6987 |
| 1712780760 | 1.652 | 0 | 0.00 | 1.652 | 1.652 | 1.652 | 0 |
| 1712694360 | 1.652 | -0.03 | -2.02 | 1.6439999 | 1.652 | 1.6439999 | 990 |
| 1712607960 | 1.686 | -0.02 | -0.88 | 1.754 | 1.754 | 1.685 | 3491 |
| 1712348820 | 1.701 | 0.05 | 3.09 | 1.679 | 1.728 | 1.679 | 62272 |
| 1712262360 | 1.65 | -0.12 | -6.52 | 1.681 | 1.779 | 1.65 | 18875 |
| 1712175960 | 1.765 | 0.12 | 7.23 | 1.624 | 1.777 | 1.575 | 21535 |
| 1712089560 | 1.646 | 0.03 | 2.17 | 1.618 | 1.657 | 1.53 | 11972 |
| 1711661160 | 1.611 | 0.1 | 6.55 | 1.475 | 1.611 | 1.475 | 8628 |
| 1711574820 | 1.512 | 0 | 0.07 | 1.53 | 1.53 | 1.45 | 5093 |
| 1711488360 | 1.5109999 | -0.03 | -2.14 | 1.525 | 1.532 | 1.5109999 | 1238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
