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 (%)
Nov 30, 2017 1.020 1.050 1.020 1.030 6,250 -0.04(-3.74%)
Nov 29, 2017 1.100 1.130 1.070 1.070 38,912 -0.09(-7.76%)
Nov 28, 2017 1.200 1.200 1.070 1.160 16,100 -0.05(-4.13%)
Nov 27, 2017 1.310 1.320 1.210 1.210 17,640 -0.20(-14.18%)
Nov 24, 2017 1.280 1.430 1.280 1.410 4,150 +0.00(+0.00%)
Nov 23, 2017 1.380 1.410 1.350 1.410 7,839 -0.02(-1.40%)
Nov 22, 2017 1.380 1.430 1.380 1.430 6,400 +0.03(+2.14%)
Nov 21, 2017 1.430 1.430 1.360 1.400 4,393 -0.03(-2.10%)
Nov 20, 2017 1.430 1.460 1.370 1.430 19,771 +0.05(+3.62%)
Nov 17, 2017 1.390 1.430 1.380 1.380 26,147 +0.09(+6.98%)
Nov 16, 2017 1.260 1.290 1.250 1.290 16,790 +0.03(+2.38%)
Nov 15, 2017 1.390 1.390 1.260 1.260 10,540 -0.07(-5.26%)
Nov 14, 2017 1.200 1.330 1.200 1.330 17,400 +0.20(+17.70%)
Nov 13, 2017 1.110 1.350 1.110 1.130 54,954 +0.03(+2.73%)
Nov 10, 2017 1.100 1.120 1.100 1.100 9,000 -0.05(-4.35%)
Nov 09, 2017 1.100 1.150 1.080 1.150 15,800 +0.05(+4.55%)
Nov 08, 2017 1.080 1.100 1.080 1.100 15,000 +0.02(+1.85%)
Nov 07, 2017 1.070 1.080 1.070 1.080 11,100 +0.01(+0.93%)
Nov 06, 2017 1.110 1.110 1.070 1.070 19,290 -0.04(-3.60%)
Nov 03, 2017 1.110 1.110 1.080 1.110 700 +0.00(+0.00%)
Nov 02, 2017 1.040 1.110 1.030 1.110 33,771 +0.03(+2.78%)
Nov 01, 2017 1.060 1.150 1.060 1.080 5,050 -0.07(-6.09%)
Oct 31, 2017 1.060 1.170 1.050 1.150 11,250 +0.09(+8.49%)
Oct 30, 2017 1.060 1.100 1.060 1.060 4,839 +0.01(+0.95%)
Oct 27, 2017 1.010 1.110 1.010 1.050 28,366 -0.13(-11.02%)
Oct 26, 2017 1.070 1.430 1.070 1.180 26,570 +0.06(+5.36%)
Oct 25, 2017 1.020 1.150 1.010 1.120 16,850 +0.11(+10.89%)
Oct 24, 2017 1.040 1.040 0.9800 1.010 11,925 +0.03(+3.06%)
Oct 23, 2017 1.150 1.150 0.9800 0.9800 3,610 +0.09(+10.11%)
Oct 20, 2017 0.8900 1.000 0.8900 0.8900 7,700 +0.01(+1.14%)
Oct 17, 2017 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Oct 16, 2017 0.8500 0.8500 0.8500 0.8500 500 +0.05(+6.25%)
Oct 13, 2017 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Oct 12, 2017 0.8000 0.8000 0.8000 0.8000 3,500 -0.07(-8.05%)
Oct 05, 2017 0.8700 0.8700 0.8700 300 -0.09(-9.37%)
Oct 04, 2017 0.9600 0.9600 0.9600 0.9600 8,000 +0.00(+0.00%)
Oct 03, 2017 0.9600 0.9700 0.9600 0.9600 9,600 +0.00(+0.00%)
Oct 02, 2017 0.9600 0.9600 0.9600 0.9600 1,925 -0.03(-3.03%)
Sep 29, 2017 0.9900 1.000 0.9900 0.9900 20,600 -0.01(-1.00%)
Sep 28, 2017 1.000 1.000 0.9900 1.000 12,300 -0.03(-2.91%)
Sep 27, 2017 1.030 1.030 1.030 1.030 1,500 +0.04(+4.04%)
Sep 26, 2017 1.030 1.040 0.9900 0.9900 10,650 -0.01(-1.00%)
Sep 25, 2017 1.100 1.120 1.000 1.000 6,290 -0.05(-4.76%)
Sep 22, 2017 1.190 1.210 1.050 1.050 7,730 +0.06(+6.06%)
Sep 21, 2017 0.9300 1.020 0.9300 0.9900 14,970 +0.05(+5.32%)
Sep 20, 2017 1.100 1.100 0.9000 0.9400 18,290 -0.18(-16.07%)
Sep 19, 2017 1.280 1.370 1.120 1.120 50,251 -0.09(-7.44%)
Sep 18, 2017 0.8900 1.600 0.8900 1.210 58,675 +0.31(+34.44%)
Sep 15, 2017 0.9000 0.9000 0.9000 0.9000 1,160 +0.00(+0.00%)
Sep 14, 2017 0.9000 0.9000 0.9000 0.9000 9,900 +0.06(+7.14%)
Sep 13, 2017 0.8000 0.8400 0.8000 0.8400 24,500 +0.03(+3.70%)
Sep 12, 2017 0.8000 0.8100 0.8000 0.8100 13,950 +0.01(+1.25%)
Sep 11, 2017 0.7700 0.8000 0.7700 0.8000 13,111 -0.02(-2.44%)
Sep 08, 2017 0.8200 0.8200 0.8200 0.8200 2,825 +0.03(+3.80%)
Sep 06, 2017 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Sep 05, 2017 0.7700 0.7700 0.7500 0.7500 3,240 +0.01(+1.35%)
Sep 01, 2017 0.7500 0.7600 0.7500 0.7400 19,300 +0.02(+2.78%)
Aug 31, 2017 0.6900 0.7200 0.6900 0.7200 4,500 +0.03(+4.35%)
Aug 30, 2017 0.6800 0.6900 0.6800 0.6900 40,000 +0.00(+0.00%)
Aug 29, 2017 0.6800 0.6900 0.6800 0.6900 5,200 +0.05(+7.81%)
Aug 25, 2017 0.6400 0.6400 0.6400 0 +0.05(+8.47%)
Aug 24, 2017 0.6000 0.6000 0.5900 0.5900 10,000 -0.01(-1.67%)
Aug 23, 2017 0.6000 0.6000 0.6000 0.6000 3,100 +0.04(+7.14%)
Aug 22, 2017 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Aug 21, 2017 0.5700 0.5700 0.5600 0.5600 3,750 +0.00(+0.00%)
Aug 18, 2017 0.5700 0.5700 0.5600 0.5600 4,350 +0.00(+0.00%)
Aug 17, 2017 0.5600 0.5600 0.5600 0.5600 1,600 +0.00(+0.00%)
Aug 16, 2017 0.5700 0.5700 0.5600 0.5600 3,500 +0.00(+0.00%)
Aug 14, 2017 0.5600 0.5600 0.5600 250 +0.02(+3.70%)
Aug 11, 2017 0.5400 0.5400 0.5400 0.5400 4,500 -0.01(-1.82%)
Aug 10, 2017 0.5400 0.5500 0.5400 0.5500 35,000 +0.01(+1.85%)
Aug 03, 2017 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Aug 02, 2017 0.5100 0.5100 0.5100 0.5100 3,000 -0.02(-3.77%)
Aug 01, 2017 0.5600 0.5600 0.5300 0.5300 2,000 +0.00(+0.00%)
Jul 31, 2017 0.5300 0.5500 0.5300 0.5300 21,000 +0.00(+0.00%)
Jul 28, 2017 0.5300 0.5300 0.5300 0.5300 850 +0.02(+3.92%)
Jul 27, 2017 0.5100 0.5100 0.5100 0.5100 2,600 -0.02(-3.77%)
Jul 26, 2017 0.5300 0.5300 0.5300 0.5300 6,000 +0.00(+0.00%)
Jul 25, 2017 0.5100 0.5300 0.5000 0.5300 46,730 +0.01(+1.92%)
Jul 24, 2017 0.5000 0.5200 0.5000 0.5200 7,750 +0.02(+4.00%)
Jul 21, 2017 0.4800 0.5000 0.4800 0.5000 10,680 +0.02(+4.17%)
Jul 20, 2017 0.4800 0.5000 0.4800 0.4800 27,500 +0.02(+4.35%)
Jul 19, 2017 0.4500 0.4600 0.4500 0.4600 4,500 +0.01(+2.22%)
Jul 18, 2017 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Jul 17, 2017 0.4400 0.4400 0.4400 0.4400 26,000 +0.00(+0.00%)
Jul 14, 2017 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Jul 13, 2017 0.4400 0.4400 0.4400 0.4400 10,000 +0.02(+4.76%)
Jul 11, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jul 10, 2017 0.4150 0.4150 0.4150 0.4150 3,065 +0.01(+3.75%)
Jul 06, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 05, 2017 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jul 04, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Jul 03, 2017 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 30, 2017 0.4100 0.4100 0.4100 0.4100 2,937 -0.02(-3.53%)
Jun 28, 2017 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Jun 27, 2017 0.4400 0.4400 0.4400 0.4400 5,500 +0.00(+0.00%)
Jun 26, 2017 0.4400 0.4400 0.4400 0.4400 44,700 +0.04(+10.00%)
Jun 22, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jun 16, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 15, 2017 0.4200 0.4200 0.4200 0.4200 5,900 -0.02(-3.45%)
Jun 12, 2017 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 09, 2017 0.4350 0.4350 0.4350 0.4350 10,000 +0.00(+0.00%)
Jun 08, 2017 0.4450 0.4450 0.4350 0.4350 15,500 +0.00(+0.00%)
Jun 07, 2017 0.4350 0.4350 0.4350 0.4350 3,475 +0.01(+2.35%)
Jun 06, 2017 0.4250 0.4250 0.4250 0.4250 1,000 -0.01(-1.16%)
Jun 05, 2017 0.4300 0.4300 0.4300 0.4300 30,115 +0.01(+1.18%)
Jun 02, 2017 0.4250 0.4250 0.4250 0.4250 1,500 +0.00(+0.00%)
Jun 01, 2017 0.4250 0.4250 0.4250 0.4250 14,500 -0.03(-5.56%)
May 30, 2017 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
May 29, 2017 0.4250 0.4250 0.4250 0.4250 30,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4300 0.4250 0.4250 2,731 -0.01(-1.16%)
May 25, 2017 0.4300 0.4300 0.4300 0.4300 50,020 +0.01(+2.38%)
May 23, 2017 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
May 19, 2017 0.4250 0.4250 0.4250 0.4250 13,000 +0.00(+0.00%)
May 18, 2017 0.4250 0.4250 0.4250 0.4250 7,000 +0.02(+4.94%)
May 17, 2017 0.4050 0.4050 0.4050 0.4050 21,500 +0.00(+0.00%)
May 16, 2017 0.4050 0.4050 0.4050 0.4050 9,000 +0.01(+1.25%)
May 15, 2017 0.4000 0.4000 0.4000 0.4000 30,000 -0.01(-2.44%)
May 12, 2017 0.4100 0.4100 0.4100 0.4100 12,000 +0.00(+0.00%)
May 11, 2017 0.4100 0.4100 0.4100 0.4100 25,000 +0.00(+0.00%)
May 10, 2017 0.3900 0.4100 0.3900 0.4100 4,020 +0.06(+17.14%)
May 09, 2017 0.4000 0.4100 0.3500 0.3500 81,300 -0.05(-12.50%)
May 08, 2017 0.4000 0.4000 0.4000 0.4000 20,800 +0.02(+5.26%)
May 05, 2017 0.3800 0.3800 0.3800 0.3800 14,300 +0.01(+1.33%)
May 04, 2017 0.3500 0.3750 0.3500 0.3750 14,363 +0.01(+1.35%)
May 03, 2017 0.3700 0.3700 0.3700 0.3700 30,000 +0.02(+5.71%)
May 02, 2017 0.3400 0.3500 0.3400 0.3500 1,200 +0.01(+2.94%)
Apr 28, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Apr 26, 2017 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Apr 25, 2017 0.3350 0.3350 0.3350 0.3350 2,125 +0.03(+8.06%)
Apr 24, 2017 0.3100 0.3100 0.3100 0.3100 1,400 +0.03(+10.71%)
Apr 17, 2017 0.2800 0.2800 0.2800 0 -0.06(-17.65%)
Apr 13, 2017 0.3400 0.3400 0.3400 0.3400 1,720 +0.00(+0.00%)
Apr 12, 2017 0.3400 0.3400 0.3400 0.3400 670 -0.04(-11.69%)
Apr 06, 2017 0.3850 0.3850 0.3850 0 -0.05(-12.50%)
Apr 03, 2017 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Mar 31, 2017 0.4200 0.4200 0.4200 0.4200 1,000 +0.08(+23.53%)
Mar 28, 2017 0.3400 0.3400 0.3400 250 +0.00(+0.00%)
Mar 27, 2017 0.3400 0.3400 0.3400 0.3400 1,100 -0.02(-5.56%)
Mar 23, 2017 0.3600 0.3600 0.3600 621 +0.02(+5.88%)
Mar 22, 2017 0.3400 0.3400 0.3400 0.3400 500 -0.01(-4.23%)
Mar 21, 2017 0.3550 0.3550 0.3550 0.3550 1,000 -0.04(-8.97%)
Mar 17, 2017 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Mar 16, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Mar 15, 2017 0.3850 0.3850 0.3500 0.3500 19,500 -0.02(-5.41%)
Mar 13, 2017 0.3700 0.3700 0.3700 50 +0.03(+8.82%)
Mar 10, 2017 0.3400 0.3400 0.3400 0.3400 800 -0.02(-5.56%)
Mar 09, 2017 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Mar 07, 2017 0.3600 0.3600 0.3600 100 -0.03(-7.69%)
Mar 06, 2017 0.3900 0.3900 0.3750 0.3900 3,147 +0.02(+5.41%)
Mar 03, 2017 0.3700 0.3700 0.3500 0.3700 5,133 +0.02(+5.71%)
Mar 02, 2017 0.3700 0.3700 0.3500 0.3500 7,851 +0.00(+0.00%)
Feb 27, 2017 0.3500 0.3500 0.3500 250 -0.02(-5.41%)
Feb 24, 2017 0.3500 0.3700 0.3500 0.3700 9,500 +0.02(+5.71%)
Feb 23, 2017 0.3400 0.3500 0.3400 0.3500 4,380 +0.00(+0.00%)
Feb 22, 2017 0.3200 0.4050 0.3200 0.3500 39,941 +0.03(+9.37%)
Feb 21, 2017 0.3150 0.3200 0.3100 0.3200 13,990 +0.00(+0.00%)
Feb 17, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Feb 16, 2017 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+7.14%)
Feb 15, 2017 0.2800 0.2800 0.2800 0.2800 4,225 +0.00(+0.00%)
Feb 14, 2017 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+1.82%)
Feb 13, 2017 0.2750 0.2750 0.2750 0.2750 1,310 +0.01(+3.77%)
Feb 10, 2017 0.2800 0.2800 0.2650 0.2650 10,500 -0.02(-5.36%)
Feb 09, 2017 0.2800 0.2800 0.2800 0.2800 1,400 +0.00(+0.00%)
Feb 08, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Feb 07, 2017 0.2800 0.2800 0.2800 0.2800 778 -0.00(-1.75%)
Feb 02, 2017 0.2850 0.2850 0.2850 0 -0.03(-8.06%)
Jan 31, 2017 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Jan 27, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jan 26, 2017 0.2850 0.2850 0.2850 0.2850 1,000 -0.04(-12.31%)
Jan 25, 2017 0.3250 0.3250 0.3250 0.3250 4,000 -0.01(-1.52%)
Jan 24, 2017 0.3300 0.3300 0.3300 0.3300 14,500 +0.02(+6.45%)
Jan 23, 2017 0.3000 0.3100 0.3000 0.3100 7,000 +0.03(+10.71%)
Jan 20, 2017 0.2900 0.2900 0.2800 0.2800 5,000 -0.04(-12.50%)
Jan 18, 2017 0.3200 0.3200 0.3200 400 +0.01(+1.59%)
Jan 13, 2017 0.3150 0.3150 0.3150 0 -0.04(-11.27%)
Jan 12, 2017 0.3500 0.3550 0.3500 0.3550 3,363 +0.07(+22.41%)
Jan 11, 2017 0.2900 0.2900 0.2900 0.2900 4,625 +0.01(+1.75%)
Jan 10, 2017 0.2900 0.2900 0.2800 0.2850 18,000 +0.00(+0.00%)
Jan 09, 2017 0.2850 0.2850 0.2700 0.2850 3,000 +0.00(+0.00%)
Jan 06, 2017 0.2750 0.2850 0.2750 0.2850 2,000 +0.02(+7.55%)
Jan 05, 2017 0.2650 0.2650 0.2650 0.2650 500 +0.03(+12.77%)
Jan 03, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Dec 29, 2016 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+11.11%)
Dec 28, 2016 0.2300 0.2500 0.2200 0.2250 119,095 +0.01(+2.27%)
Dec 23, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 22, 2016 0.2250 0.2300 0.2250 0.2300 2,000 +0.00(+0.00%)
Dec 21, 2016 0.2150 0.2150 0.2150 0.2300 15,200 +0.03(+15.00%)
Dec 16, 2016 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Dec 15, 2016 0.2300 0.2300 0.1900 0.2000 59,371 -0.01(-4.76%)
Dec 14, 2016 0.2300 0.2300 0.2100 0.2100 21,000 +0.01(+5.00%)
Dec 13, 2016 0.2100 0.2200 0.2000 0.2000 36,000 -0.01(-6.98%)
Dec 12, 2016 0.2250 0.2250 0.2000 0.2150 8,000 -0.02(-6.52%)
Dec 09, 2016 0.2300 0.2300 0.2300 0.2300 8,602 +0.01(+2.22%)
Dec 07, 2016 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 06, 2016 0.2400 0.2400 0.2400 0.2400 4,450 +0.00(+0.00%)
Dec 02, 2016 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
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.