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 (%)
Mar 31, 2015 0.2900 0.3150 0.2900 0.3150 27,300 +0.02(+5.00%)
Mar 30, 2015 0.2800 0.3000 0.2800 0.3000 12,029 +0.00(+0.00%)
Mar 27, 2015 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Mar 26, 2015 0.3250 0.3250 0.3000 0.3000 10,500 -0.01(-1.64%)
Mar 25, 2015 0.3200 0.3200 0.3200 0.3050 12,300 -0.05(-15.28%)
Mar 24, 2015 0.3600 0.3600 0.3600 0.3600 2,600 +0.01(+2.86%)
Mar 23, 2015 0.3600 0.3600 0.3500 0.3500 4,500 -0.01(-2.78%)
Mar 20, 2015 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 19, 2015 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3600 0.3600 5,760 +0.01(+2.86%)
Mar 16, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 12, 2015 0.3500 0.3500 0.3500 250 +0.03(+9.37%)
Mar 11, 2015 0.3200 0.3200 0.3200 0.3200 2,000 -0.03(-8.57%)
Mar 10, 2015 0.3900 0.3950 0.3450 0.3500 47,140 -0.03(-7.89%)
Mar 06, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 04, 2015 0.4000 0.4000 0.4000 804 +0.03(+8.11%)
Mar 02, 2015 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Feb 27, 2015 0.4100 0.4100 0.4100 0.4100 3,380 -0.04(-7.87%)
Feb 23, 2015 0.4450 0.4450 0.4450 100 +0.04(+11.25%)
Feb 20, 2015 0.4250 0.4250 0.4000 0.4000 9,300 -0.01(-1.23%)
Feb 17, 2015 0.4050 0.4050 0.4050 250 +0.05(+12.50%)
Feb 13, 2015 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Feb 12, 2015 0.3800 0.3800 0.3800 0.3800 15,500 +0.01(+1.33%)
Feb 11, 2015 0.4000 0.4000 0.3750 0.3750 4,335 -0.02(-5.06%)
Feb 10, 2015 0.3950 0.3950 0.3950 0.3950 2,600 +0.01(+1.28%)
Feb 06, 2015 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Feb 05, 2015 0.3750 0.3750 0.3750 0.3750 1,575 -0.03(-6.25%)
Feb 04, 2015 0.4000 0.4000 0.4000 0.4000 10,410 -0.01(-3.61%)
Feb 03, 2015 0.4100 0.4150 0.4100 0.4150 101,000 -0.02(-3.49%)
Feb 02, 2015 0.4100 0.4300 0.4100 0.4300 15,725 +0.03(+7.50%)
Jan 30, 2015 0.4000 0.4000 0.3750 0.4000 168,999 +0.00(+0.00%)
Jan 29, 2015 0.4000 0.4000 0.4000 0.4000 13,900 +0.00(+0.00%)
Jan 28, 2015 0.4000 0.4000 0.4000 0.4000 10,120 +0.00(+0.00%)
Jan 27, 2015 0.4050 0.4050 0.4000 0.4000 12,500 +0.02(+5.26%)
Jan 23, 2015 0.3800 0.3800 0.3800 400 +0.01(+1.33%)
Jan 21, 2015 0.3750 0.3750 0.3750 72 -0.02(-3.85%)
Jan 20, 2015 0.3750 0.4200 0.3500 0.3900 14,875 -0.03(-7.14%)
Jan 19, 2015 0.4200 0.4200 0.4200 0.4200 1,200 +0.03(+7.69%)
Jan 16, 2015 0.3900 0.3900 0.3900 0.3900 4,814 +0.00(+0.00%)
Jan 15, 2015 0.4450 0.4450 0.3900 0.3900 5,867 +0.01(+2.63%)
Jan 14, 2015 0.3750 0.4400 0.3750 0.3800 23,786 -0.17(-30.91%)
Jan 13, 2015 0.5500 0.5500 0.5500 0.5500 1,230 +0.09(+18.28%)
Jan 12, 2015 0.4550 0.5300 0.4400 0.4650 17,900 +0.05(+12.05%)
Jan 08, 2015 0.4150 0.4150 0.4150 200 +0.01(+1.22%)
Jan 07, 2015 0.4100 0.4100 0.4100 0.4100 16,050 +0.04(+10.81%)
Jan 06, 2015 0.3700 0.3700 0.3700 0.3700 1,131 +0.05(+15.62%)
Dec 31, 2014 0.3200 0.3200 0.3200 100 -0.03(-8.57%)
Dec 30, 2014 0.3500 0.3550 0.3500 0.3500 9,000 -0.01(-2.78%)
Dec 24, 2014 0.3600 0.3600 0.3600 300 +0.00(+0.00%)
Dec 23, 2014 0.3600 0.3600 0.3600 0.3600 800 -0.03(-6.49%)
Dec 22, 2014 0.4500 0.4500 0.3850 0.3850 7,827 -0.02(-3.75%)
Dec 19, 2014 0.4000 0.4000 0.4000 0.4000 11,235 -0.03(-6.98%)
Dec 18, 2014 0.4000 0.4300 0.4000 0.4300 15,600 +0.01(+1.18%)
Dec 17, 2014 0.4100 0.4250 0.4100 0.4250 3,535 +0.02(+6.25%)
Dec 16, 2014 0.4000 97,487 -0.02(-4.76%)
Dec 15, 2014 0.4200 0.4250 0.4200 0.4200 11,550 +0.02(+5.00%)
Dec 12, 2014 0.4000 0.4100 0.4000 0.4000 39,150 +0.00(+0.00%)
Dec 10, 2014 0.4000 0.4000 0.4000 597 +0.06(+17.65%)
Dec 09, 2014 0.3150 0.3750 0.3150 0.3400 15,050 +0.03(+9.68%)
Dec 05, 2014 0.3100 0.3100 0.3100 250 +0.00(+0.00%)
Dec 04, 2014 0.3050 0.3100 0.3050 0.3100 4,645 +0.04(+16.98%)
Dec 03, 2014 0.2650 0.2650 0.2650 0.2650 4,250 -0.03(-10.17%)
Dec 02, 2014 0.3000 0.3000 0.2950 0.2950 3,250 -0.04(-10.61%)
Nov 28, 2014 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
Nov 27, 2014 0.2800 0.4000 0.2400 0.4000 10,750 +0.16(+63.27%)
Nov 26, 2014 0.3300 0.3300 0.2450 0.2450 43,110 -0.10(-27.94%)
Nov 25, 2014 0.3400 0.3400 0.3400 0.3400 5,550 -0.02(-5.56%)
Nov 24, 2014 0.3500 0.3600 0.3500 0.3600 2,847 +0.02(+4.35%)
Nov 21, 2014 0.3650 0.3650 0.3450 0.3450 11,450 -0.03(-6.76%)
Nov 20, 2014 0.3700 0.3700 0.3700 0.3700 1,500 +0.01(+1.37%)
Nov 18, 2014 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 17, 2014 0.3550 0.3700 0.3550 0.3650 9,700 +0.00(+0.00%)
Nov 14, 2014 0.4150 0.4150 0.3650 0.3650 3,000 +0.00(+0.00%)
Nov 13, 2014 0.3650 0.3650 0.3650 0.3650 7,875 -0.02(-5.19%)
Nov 11, 2014 0.3850 0.3850 0.3850 320 +0.02(+4.05%)
Nov 10, 2014 0.3700 0.3700 0.3700 0.3700 10,200 -0.04(-9.76%)
Nov 07, 2014 0.3700 0.4100 0.3600 0.4100 9,609 +0.04(+10.81%)
Nov 06, 2014 0.3700 0.3700 0.3700 0.3700 550 +0.00(+0.00%)
Nov 05, 2014 0.3800 0.3800 0.3700 0.3700 1,800 -0.01(-2.63%)
Nov 04, 2014 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+1.33%)
Nov 03, 2014 0.3900 0.4200 0.3750 0.3750 4,060 -0.05(-11.76%)
Oct 30, 2014 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Oct 28, 2014 0.4200 0.4200 0.4200 200 +0.03(+7.69%)
Oct 27, 2014 0.4000 0.4000 0.3900 0.3900 1,300 -0.01(-2.50%)
Oct 24, 2014 0.4000 0.4000 0.4000 0.4000 1,335 -0.03(-8.05%)
Oct 22, 2014 0.4350 0.4350 0.4350 450 +0.05(+14.47%)
Oct 20, 2014 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 16, 2014 0.3900 0.3900 0.3900 0 -0.08(-17.02%)
Oct 15, 2014 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-2.08%)
Oct 14, 2014 0.4200 0.4800 0.4200 0.4800 1,800 +0.09(+24.68%)
Oct 10, 2014 0.3850 0.3850 0.3850 0 -0.02(-6.10%)
Oct 09, 2014 0.4700 0.4700 0.4100 0.4100 34,900 -0.08(-15.46%)
Oct 08, 2014 0.3550 0.4850 0.3550 0.4850 35,654 +0.14(+38.57%)
Oct 06, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 02, 2014 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 01, 2014 0.3500 0.3500 0.2800 0.3100 376,590 -0.09(-22.50%)
Sep 26, 2014 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Sep 25, 2014 0.3600 0.3600 0.3500 0.3500 20,300 -0.01(-2.78%)
Sep 24, 2014 0.3850 0.3850 0.3600 0.3600 22,311 -0.04(-10.00%)
Sep 23, 2014 0.3900 0.4000 0.3800 0.4000 8,500 +0.00(+0.00%)
Sep 22, 2014 0.3800 0.4100 0.3800 0.4000 8,503 +0.05(+14.29%)
Sep 19, 2014 0.3450 0.3500 0.3450 0.3500 2,500 -0.02(-5.41%)
Sep 18, 2014 0.3600 0.4500 0.3500 0.3700 41,184 -0.10(-20.43%)
Sep 17, 2014 0.3750 0.5400 0.3700 0.4650 72,709 +0.15(+45.31%)
Sep 16, 2014 0.3050 0.3200 0.3000 0.3200 11,400 +0.04(+16.36%)
Sep 15, 2014 0.2200 0.2800 0.2050 0.2750 163,130 +0.05(+19.57%)
Sep 12, 2014 0.2250 0.2300 0.2250 0.2300 13,500 +0.00(+0.00%)
Sep 11, 2014 0.2300 0.2300 0.2300 0.2300 13,350 -0.01(-4.17%)
Sep 10, 2014 0.2300 0.2400 0.2300 0.2400 3,250 +0.01(+4.35%)
Sep 09, 2014 0.2300 0.2300 0.2300 0.2300 1,750 +0.00(+0.00%)
Sep 08, 2014 0.2300 0.2300 0.2300 0.2300 2,975 -0.01(-4.17%)
Sep 05, 2014 0.2300 0.2400 0.2300 0.2400 33,536 +0.00(+0.00%)
Sep 03, 2014 0.2400 0.2400 0.2400 747 +0.01(+4.35%)
Sep 02, 2014 0.2400 0.2400 0.2300 0.2300 14,875 -0.01(-4.17%)
Aug 29, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 28, 2014 0.2300 0.2400 0.2300 0.2400 14,478 +0.00(+0.00%)
Aug 27, 2014 0.2400 0.2450 0.2300 0.2400 191,995 +0.00(+0.00%)
Aug 26, 2014 0.2350 0.2350 0.2400 298,000 +0.01(+2.13%)
Aug 25, 2014 0.2350 0.2350 0.2350 0.2350 210 +0.00(+2.17%)
Aug 22, 2014 0.2400 0.2300 0.2300 212,476 -0.00(-2.13%)
Aug 21, 2014 0.2400 0.2400 0.2350 0.2350 39,340 +0.00(+0.00%)
Aug 20, 2014 0.2500 0.2500 0.2350 0.2350 67,400 -0.01(-2.08%)
Aug 19, 2014 0.2400 0.2500 0.2350 0.2400 14,600 -0.01(-2.04%)
Aug 18, 2014 0.2500 0.2500 0.2400 0.2450 40,980 -0.01(-2.00%)
Aug 15, 2014 0.2800 0.2800 0.2500 0.2500 43,203 -0.03(-10.71%)
Aug 14, 2014 0.2500 0.2800 0.2500 0.2800 19,910 +0.01(+3.70%)
Aug 13, 2014 0.2750 0.2750 0.2200 0.2700 59,610 -0.02(-8.47%)
Aug 12, 2014 0.2550 0.2900 0.2550 0.2950 29,353 +0.06(+25.53%)
Aug 11, 2014 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+0.00%)
Aug 08, 2014 0.2400 0.2400 0.2350 0.2350 14,150 -0.02(-6.00%)
Aug 07, 2014 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Aug 05, 2014 0.2600 0 -0.01(-3.70%)
Aug 01, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jul 31, 2014 0.2650 0.2650 0.2650 0.2650 122,700 -0.01(-1.85%)
Jul 30, 2014 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
Jul 29, 2014 0.2850 0.2850 0.2400 0.2700 21,700 -0.03(-10.00%)
Jul 28, 2014 0.2850 0.3000 0.2850 0.3000 26,690 +0.00(+0.00%)
Jul 25, 2014 0.3000 0.3000 0.3000 0.3000 58,400 +0.00(+0.00%)
Jul 24, 2014 0.2950 0.3000 0.2950 0.3000 106,500 +0.03(+11.11%)
Jul 23, 2014 0.2700 0.2700 0.2700 0.2700 3,511 +0.00(+0.00%)
Jul 18, 2014 0.2700 0.2700 0 -0.01(-3.57%)
Jul 16, 2014 0.2800 0.2800 250 +0.00(+0.00%)
Jul 15, 2014 0.2300 0.2800 0.2300 0.2800 36,475 +0.06(+24.44%)
Jul 14, 2014 0.2250 0.2250 0.2250 0.2250 1,400 -0.01(-6.25%)
Jul 11, 2014 0.2700 0.2700 0.2400 0.2400 14,500 -0.03(-11.11%)
Jul 10, 2014 0.2700 0.2700 0.2600 0.2700 113,742 +0.01(+3.85%)
Jul 09, 2014 0.2700 0.2700 0.2600 0.2600 49,911 -0.01(-3.70%)
Jul 03, 2014 0.2700 0.2700 0 +0.01(+3.85%)
Jul 02, 2014 0.2700 0.2700 0.2600 0.2600 2,400 -0.02(-8.77%)
Jun 27, 2014 0.2850 0.2850 0.2850 0 -0.03(-8.06%)
Jun 26, 2014 0.3000 0.3100 0.2900 0.3100 51,750 +0.01(+3.33%)
Jun 25, 2014 0.3250 0.3250 0.3000 0.3000 43,219 -0.03(-9.09%)
Jun 24, 2014 0.3300 0.3300 0.3300 0.3300 5,400 -0.01(-2.94%)
Jun 20, 2014 0.3400 0.3400 0.3400 450 +0.00(+0.00%)
Jun 19, 2014 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+3.03%)
Jun 18, 2014 0.3350 0.3375 0.3300 0.3300 22,362 +0.01(+3.13%)
Jun 17, 2014 0.3500 0.3500 0.3200 0.3200 13,400 -0.03(-8.57%)
Jun 16, 2014 0.3650 0.3650 0.3500 0.3500 25,350 +0.00(+0.00%)
Jun 13, 2014 0.3500 0.3500 0.3500 0.3500 1,350 -0.04(-10.26%)
Jun 12, 2014 0.3550 0.3900 0.3550 0.3900 10,350 +0.03(+8.33%)
Jun 11, 2014 0.3900 0.3900 0.3600 0.3600 13,300 -0.03(-7.69%)
Jun 10, 2014 0.3900 0.3900 0.3900 0.3900 9,130 -0.01(-2.50%)
Jun 06, 2014 0.4000 0.4000 0.3750 0.4000 3,450 +0.00(+0.00%)
Jun 05, 2014 0.3950 0.4000 0.3950 0.4000 35,100 +0.00(+0.00%)
Jun 04, 2014 0.4200 0.4200 0.3850 0.4000 93,265 -0.04(-9.09%)
Jun 03, 2014 0.4450 0.4600 0.4200 0.4400 20,300 +0.01(+2.33%)
Jun 02, 2014 0.4300 0.4300 0.4300 0.4300 5,025 +0.03(+7.50%)
May 30, 2014 0.4250 0.4250 0.4000 0.4000 59,900 -0.05(-11.11%)
May 29, 2014 0.4500 0.4500 0.4500 0.4500 18,000 +0.00(+0.00%)
May 28, 2014 0.4500 0.4500 0.4500 0.4500 30,000 -0.02(-4.26%)
May 27, 2014 0.5000 0.5000 0.4500 0.4700 81,250 -0.03(-6.00%)
May 26, 2014 0.5000 0.5000 0.4950 0.5000 35,600 +0.00(+0.00%)
May 23, 2014 0.5100 0.5100 0.5000 0.5000 37,600 -0.01(-1.96%)
May 21, 2014 0.5100 0.5100 0.5100 0.5100 125 -0.02(-3.77%)
May 20, 2014 0.5400 0.5700 0.5300 0.5300 13,420 +0.02(+3.92%)
May 16, 2014 0.5100 0.5100 0.5100 0 -0.16(-23.88%)
May 15, 2014 0.5000 0.6700 0.5000 0.6700 7,275 +0.11(+19.64%)
May 13, 2014 0.5600 0.5600 0.5600 287 +0.06(+12.00%)
May 12, 2014 0.5300 0.5300 0.5000 0.5000 27,814 -0.02(-3.85%)
May 09, 2014 0.5700 0.5700 0.5000 0.5200 56,029 -0.07(-11.86%)
May 08, 2014 0.6000 0.6000 0.5900 0.5900 6,450 +0.02(+3.51%)
May 05, 2014 0.5700 0.5700 0.5700 0.5700 100 -0.03(-5.00%)
May 02, 2014 0.6000 0.6000 0.6000 0.6000 4,500 -0.01(-1.64%)
May 01, 2014 0.6500 0.6500 0.6000 0.6100 11,940 -0.01(-1.61%)
Apr 29, 2014 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 28, 2014 0.6000 0.6200 0.6000 0.6200 2,500 +0.03(+5.08%)
Apr 25, 2014 0.5700 0.6000 0.5700 0.5900 38,950 -0.01(-1.67%)
Apr 24, 2014 0.6000 0.6000 0.6000 0.6000 7,233 +0.00(+0.00%)
Apr 23, 2014 0.5500 0.6000 0.5400 0.6000 11,146 +0.00(+0.00%)
Apr 22, 2014 0.6000 0.6000 0.6000 0.6000 13,234 +0.05(+9.09%)
Apr 21, 2014 0.3950 0.5500 0.3950 0.5500 19,380 +0.19(+50.68%)
Apr 17, 2014 0.3650 0.3650 0.3650 0 -0.19(-33.64%)
Apr 16, 2014 0.5600 0.5600 0.5500 0.5500 15,600 -0.02(-3.51%)
Apr 15, 2014 0.5500 0.5700 0.5500 0.5700 22,625 +0.02(+3.64%)
Apr 14, 2014 0.6000 0.6000 0.5300 0.5500 37,250 -0.03(-5.17%)
Apr 11, 2014 0.5800 0.5900 0.5500 0.5800 26,703 +0.00(+0.00%)
Apr 10, 2014 0.6000 0.6000 0.5600 0.5800 14,120 -0.02(-3.33%)
Apr 09, 2014 0.6000 0.6000 0.5700 0.6000 22,500 +0.00(+0.00%)
Apr 08, 2014 0.6000 0.6900 0.6000 0.6000 6,740 +0.07(+13.21%)
Apr 07, 2014 0.5500 0.6000 0.5300 0.5300 14,500 +0.03(+6.00%)
Apr 04, 2014 0.5000 0.5400 0.5000 0.5000 14,602 +0.05(+11.11%)
Apr 03, 2014 0.4500 0.4500 0.4500 0.4500 18,700 -0.01(-1.10%)
Apr 02, 2014 0.5100 0.5100 0.4550 0.4550 17,900 -0.05(-10.78%)
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.