Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glg Life Tech Corp (TSX: GLG )

0.0500 UNCHANGED
Last Price Updated: 1:46 PM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.2200 0.2200 0.1850 0.2050 1 -0.01(-4.65%)
Oct 29, 2020 0.2050 0.2150 0.2050 0.2150 45 +0.04(+19.44%)
Oct 28, 2020 0.1800 0.1800 0.1800 0.1800 35 -0.03(-14.29%)
Oct 27, 2020 0.2050 0.2100 0.2050 0.2100 50 +0.02(+10.53%)
Oct 26, 2020 0.2000 0.2000 0.1850 0.1900 140 -0.02(-9.52%)
Oct 23, 2020 0.2150 0.2150 0.2100 0.2100 1 +0.01(+5.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.2000 0.1800 0.2000 270 -0.02(-9.09%)
Oct 20, 2020 0.1800 0.2200 0.1800 0.2200 24 +0.01(+4.76%)
Oct 19, 2020 0.2500 0.2500 0.1900 0.2100 221 -0.05(-17.65%)
Oct 16, 2020 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Oct 15, 2020 0.2550 0.2550 0.2550 0.2550 1 +0.07(+37.84%)
Oct 14, 2020 0.1850 0.1850 0.1850 0.1850 1,150 +0.01(+2.78%)
Oct 13, 2020 0.2300 0.2300 0.1800 0.1800 375 -0.04(-16.28%)
Oct 08, 2020 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Oct 07, 2020 0.2150 0.2150 0.1800 0.1800 235 -0.02(-10.00%)
Oct 06, 2020 0.2100 0.2100 0.2000 0.2000 186 +0.00(+0.00%)
Oct 05, 2020 0.2500 0.3000 0.2000 0.2000 81 -0.04(-16.67%)
Oct 02, 2020 0.2000 0.2400 0.2000 0.2400 1 -0.01(-2.04%)
Oct 01, 2020 0.2200 0.2450 0.2000 0.2450 21,400 +0.01(+2.08%)
Sep 30, 2020 0.2550 0.2600 0.2100 0.2400 525 -0.02(-5.88%)
Sep 29, 2020 0.2550 0.2550 0.2550 0.2550 10 +0.01(+2.00%)
Sep 28, 2020 0.2600 0.2600 0.2500 0.2500 190 -0.07(-20.63%)
Sep 24, 2020 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Sep 23, 2020 0.2700 0.2700 0.2700 0.2700 100 -0.04(-12.90%)
Sep 22, 2020 0.3100 0.3100 0.3100 150 +0.00(+0.00%)
Sep 21, 2020 0.3500 0.3500 0.3100 0.3100 1,500 +0.03(+10.71%)
Sep 18, 2020 0.2600 0.2800 0.2600 0.2800 1 -0.00(-1.75%)
Sep 17, 2020 0.2850 0.2850 0.2850 0.2850 500 +0.01(+3.64%)
Sep 15, 2020 0.2750 0.2750 0.2750 0 -0.04(-14.06%)
Sep 14, 2020 0.3000 0.3200 0.3000 0.3200 10 +0.01(+3.23%)
Sep 11, 2020 0.3100 0.3100 0.3100 0.3100 40 -0.03(-10.14%)
Sep 09, 2020 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Sep 04, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 03, 2020 0.3400 0.3400 0.3200 0.3200 33 +0.00(+0.00%)
Sep 02, 2020 0.3200 0.3200 0.3200 0.3200 10 +0.04(+14.29%)
Sep 01, 2020 0.3000 0.3000 0.2800 0.2800 255 +0.02(+5.66%)
Aug 31, 2020 0.3000 0.3000 0.2600 0.2650 85 +0.02(+6.00%)
Aug 28, 2020 0.2600 0.2600 0.2450 0.2500 1 +0.01(+2.04%)
Aug 27, 2020 0.2600 0.2600 0.2450 0.2450 15 -0.01(-2.00%)
Aug 26, 2020 0.2500 0.2500 0.2500 25 +0.00(+0.00%)
Aug 24, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 21, 2020 0.2600 0.2600 0.2600 0.2600 5 -0.01(-1.89%)
Aug 20, 2020 0.2650 0.2650 0.2650 100 +0.00(+0.00%)
Aug 19, 2020 0.2950 0.2950 0.2650 0.2650 10,500 -0.03(-11.67%)
Aug 18, 2020 0.2500 0.3200 0.2500 0.3000 7,300 +0.05(+22.45%)
Aug 17, 2020 0.2450 0.2500 0.2300 0.2450 27,464 +0.04(+16.67%)
Aug 13, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Aug 12, 2020 0.2400 0.2400 0.2400 0.2400 5,299 -0.01(-4.00%)
Aug 11, 2020 0.2350 0.2500 0.2000 0.2500 16,275 +0.05(+28.21%)
Aug 07, 2020 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Aug 06, 2020 0.1750 0.1750 0.1750 233 +0.00(+0.00%)
Aug 05, 2020 0.1750 0.1750 0.1750 0.1750 6 -0.03(-12.50%)
Jul 31, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 27, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 21, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 20, 2020 0.2000 0.2100 0.1800 0.2100 19,391 -0.02(-8.70%)
Jul 17, 2020 0.2300 0.2300 0.2200 0.2300 12,400 -0.03(-11.54%)
Jul 16, 2020 0.2300 0.2600 0.2300 0.2600 5,000 +0.04(+18.18%)
Jul 14, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 13, 2020 0.2200 0.2300 0.2200 0.2300 13,008 +0.01(+4.55%)
Jul 10, 2020 0.2200 0.2200 0.2200 0.2200 800 +0.01(+4.76%)
Jul 09, 2020 0.2100 0.2100 0.1900 0.2100 3,650 +0.00(+0.00%)
Jul 07, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 02, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 30, 2020 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Jun 25, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 24, 2020 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Jun 23, 2020 0.1800 0.1800 0.1800 0.1800 5,055 -0.01(-5.26%)
Jun 19, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 17, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jun 12, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Jun 10, 2020 0.2000 0.2000 0.2000 0.2000 10,000 -0.03(-13.04%)
Jun 09, 2020 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Jun 05, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 04, 2020 0.2500 0.2500 0.2300 0.2300 4,000 -0.02(-8.00%)
Jun 03, 2020 0.2500 0.2600 0.2500 0.2500 3,600 +0.02(+8.70%)
Jun 02, 2020 0.2100 0.2300 0.2100 0.2300 22,800 +0.03(+15.00%)
Jun 01, 2020 0.2100 0.2100 0.2000 0.2000 4,000 +0.01(+5.26%)
May 29, 2020 0.2100 0.2100 0.1900 0.1900 5,000 +0.00(+0.00%)
May 28, 2020 0.1900 0.1900 0.1900 0.1900 10,400 -0.01(-5.00%)
May 27, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
May 26, 2020 0.2000 0.2000 0.2000 0.2000 1,300 +0.02(+11.11%)
May 25, 2020 0.2100 0.2100 0.1800 0.1800 6,500 +0.00(+0.00%)
May 22, 2020 0.1900 0.1900 0.1800 0.1800 5,299 -0.03(-14.29%)
May 19, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 15, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 11, 2020 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
May 08, 2020 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.52%)
May 06, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 05, 2020 0.2000 0.2000 0.2000 0.2000 1,500 -0.02(-9.09%)
May 04, 2020 0.2000 0.2200 0.2000 0.2200 4,500 +0.02(+10.00%)
May 01, 2020 0.2000 0.2000 0.2000 0.2000 9,500 +0.00(+0.00%)
Apr 30, 2020 0.2200 0.2200 0.1800 0.2000 87,600 -0.03(-13.04%)
Apr 29, 2020 0.2700 0.2700 0.2100 0.2300 114,500 -0.04(-14.81%)
Apr 28, 2020 0.2800 0.2800 0.2700 0.2700 3,000 +0.00(+0.00%)
Apr 27, 2020 0.2300 0.2900 0.2300 0.2700 15,500 +0.01(+3.85%)
Apr 24, 2020 0.2500 0.2600 0.2500 0.2600 1,877 +0.03(+13.04%)
Apr 23, 2020 0.2400 0.2400 0.2000 0.2300 50,876 -0.01(-4.17%)
Apr 22, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Apr 21, 2020 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Apr 20, 2020 0.2400 0.2400 0.2400 0.2400 4,500 +0.03(+14.29%)
Apr 17, 2020 0.2100 0.2100 0.2100 0.2100 1,300 -0.02(-8.70%)
Apr 16, 2020 0.2300 0.2300 0.2300 0.2300 500 -0.01(-4.17%)
Apr 14, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Apr 09, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 08, 2020 0.2400 0.2400 0.2400 0.2400 1,500 +0.02(+9.09%)
Apr 07, 2020 0.2400 0.2400 0.2200 0.2200 1,250 -0.02(-8.33%)
Apr 06, 2020 0.2400 0.2400 0.2400 0.2400 1,332 +0.00(+0.00%)
Apr 03, 2020 0.2400 0.2400 0.2400 0.2400 500 +0.02(+9.09%)
Apr 02, 2020 0.2200 0.2200 0.2200 150 +0.00(+0.00%)
Mar 30, 2020 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Mar 27, 2020 0.2400 0.2400 0.2400 0.2400 14,000 +0.00(+0.00%)
Mar 26, 2020 0.2800 0.2800 0.2400 0.2400 1,500 +0.00(+0.00%)
Mar 25, 2020 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Mar 23, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 20, 2020 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 19, 2020 0.2500 0.2500 0.2500 0.2500 1,067 -0.01(-3.85%)
Mar 18, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Mar 16, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Mar 13, 2020 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Mar 12, 2020 0.2800 0.2800 0.2200 0.2500 3,200 +0.00(+0.00%)
Mar 11, 2020 0.2600 0.2600 0.2500 0.2500 2,500 -0.03(-10.71%)
Mar 10, 2020 0.2300 0.2800 0.2300 0.2800 11,400 +0.04(+16.67%)
Mar 09, 2020 0.2400 0.2400 0.2400 0.2400 1,333 +0.00(+0.00%)
Mar 06, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 04, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 03, 2020 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Mar 02, 2020 0.2500 0.2500 0.2500 0.2500 3,844 +0.01(+4.17%)
Feb 26, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 25, 2020 0.2500 0.2700 0.2200 0.2500 23,900 +0.00(+0.00%)
Feb 24, 2020 0.3000 0.3000 0.2500 0.2500 9,800 -0.04(-13.79%)
Feb 21, 2020 0.3000 0.3100 0.2900 0.2900 3,500 +0.00(+0.00%)
Feb 20, 2020 0.4100 0.4100 0.2600 0.2900 21,800 -0.05(-14.71%)
Feb 18, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 14, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 13, 2020 0.4000 0.4500 0.3000 0.3400 24,070 -0.05(-12.82%)
Feb 12, 2020 0.4100 0.4300 0.3900 0.3900 12,300 -0.04(-9.30%)
Feb 11, 2020 0.4200 0.4500 0.4100 0.4300 23,021 +0.00(+0.00%)
Feb 10, 2020 0.5200 0.5200 0.4300 0.4300 9,500 +0.01(+2.38%)
Feb 07, 2020 0.4600 0.4600 0.4200 0.4200 6,750 +0.01(+2.44%)
Feb 06, 2020 0.4000 0.4600 0.3900 0.4100 8,500 +0.02(+5.13%)
Feb 05, 2020 0.4400 0.4400 0.3900 0.3900 3,600 -0.05(-11.36%)
Feb 04, 2020 0.4400 0.4400 0.4400 0.4400 1,500 +0.04(+10.00%)
Jan 31, 2020 0.4000 0.4000 0.4000 0 -0.06(-13.04%)
Jan 30, 2020 0.4400 0.4600 0.4400 0.4600 7,025 +0.01(+2.22%)
Jan 29, 2020 0.4300 0.4500 0.4300 0.4500 6,000 +0.04(+9.76%)
Jan 28, 2020 0.4300 0.4300 0.4000 0.4100 11,500 -0.03(-6.82%)
Jan 27, 2020 0.4500 0.4500 0.4300 0.4400 8,500 -0.01(-2.22%)
Jan 24, 2020 0.4400 0.4500 0.4100 0.4500 4,500 +0.02(+4.65%)
Jan 23, 2020 0.5100 0.5100 0.3900 0.4300 29,634 -0.06(-12.24%)
Jan 22, 2020 0.5000 0.5000 0.4100 0.4900 28,492 +0.05(+11.36%)
Jan 21, 2020 0.4400 0.4500 0.4100 0.4400 22,300 +0.01(+2.33%)
Jan 20, 2020 0.4300 0.4300 0.4100 0.4300 4,730 +0.01(+2.38%)
Jan 17, 2020 0.4000 0.4200 0.4000 0.4200 6,900 +0.04(+10.53%)
Jan 16, 2020 0.3900 0.4100 0.3700 0.3800 17,525 +0.06(+18.75%)
Jan 15, 2020 0.2300 0.3200 0.2300 0.3200 21,463 +0.10(+45.45%)
Jan 14, 2020 0.1800 0.2200 0.1800 0.2200 20,700 +0.05(+29.41%)
Jan 13, 2020 0.1800 0.1800 0.1700 0.1700 4,500 +0.01(+6.25%)
Jan 10, 2020 0.1700 0.1700 0.1500 0.1600 12,000 +0.02(+14.29%)
Jan 09, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 03, 2020 0.1400 0.1400 0.1400 0.1400 27,500 -0.01(-6.67%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 27, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2019 0.2000 0.2000 0.1400 0.1400 26,500 -0.01(-6.67%)
Dec 20, 2019 0.1500 0.1500 0.1500 0.1500 6,500 -0.01(-6.25%)
Dec 18, 2019 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Dec 16, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.05(+33.33%)
Dec 13, 2019 0.1600 0.1800 0.1500 0.1500 16,000 -0.01(-6.25%)
Dec 12, 2019 0.1600 0.1600 0.1600 0.1600 45,000 -0.04(-20.00%)
Dec 11, 2019 0.2000 0.2000 0.2000 0.2000 1,850 +0.03(+17.65%)
Dec 10, 2019 0.1700 0.1700 0.1700 0.1700 840 +0.02(+13.33%)
Dec 09, 2019 0.1500 0.1500 0.1500 0.1500 26,500 -0.01(-6.25%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 04, 2019 0.1500 0.1600 0.1500 0.1500 30,500 +0.00(+0.00%)
Nov 29, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 28, 2019 0.1700 0.1700 0.1700 0.1700 5,025 +0.02(+13.33%)
Nov 27, 2019 0.1600 0.1600 0.1500 0.1500 2,000 -0.01(-6.25%)
Nov 22, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 21, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Nov 20, 2019 0.1700 0.1700 0.1700 0.1700 13,125 +0.00(+0.00%)
Nov 18, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 15, 2019 0.1400 0.1700 0.1400 0.1700 19,500 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.