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 29, 2019 0.4700 0.4700 0.3900 0.3900 19,461 -0.07(-15.22%)
Mar 28, 2019 0.5000 0.5000 0.4600 0.4600 28,000 -0.04(-8.00%)
Mar 27, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Mar 26, 2019 0.5000 0.5300 0.5000 0.5000 20,692 +0.02(+4.17%)
Mar 25, 2019 0.5000 0.5000 0.4800 0.4800 11,000 -0.02(-4.00%)
Mar 22, 2019 0.5000 0.5000 0.5000 0.5000 9,500 +0.00(+0.00%)
Mar 21, 2019 0.5500 0.5800 0.4900 0.5000 14,000 -0.04(-7.41%)
Mar 20, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Mar 15, 2019 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Mar 14, 2019 0.5000 0.5000 0.5000 0.5000 9,700 +0.02(+4.17%)
Mar 13, 2019 0.5000 0.5000 0.4600 0.4800 12,600 -0.07(-12.73%)
Mar 12, 2019 0.5500 0.5500 0.5500 0.5500 20,000 -0.01(-1.79%)
Mar 11, 2019 0.6200 0.6200 0.5600 0.5600 9,275 -0.07(-11.11%)
Mar 08, 2019 0.6300 0.6300 0.6300 130 +0.00(+0.00%)
Mar 07, 2019 0.6300 0.6300 0.6300 0.6300 500 +0.01(+1.61%)
Mar 06, 2019 0.6300 0.6300 0.6200 0.6200 9,000 -0.02(-3.13%)
Mar 05, 2019 0.6400 0.6400 0.6400 22 +0.00(+0.00%)
Mar 01, 2019 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Feb 28, 2019 0.7000 0.7000 0.6800 0.6800 6,000 +0.02(+3.03%)
Feb 25, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 22, 2019 0.7100 0.7100 0.7000 0.7000 6,000 -0.02(-2.78%)
Feb 20, 2019 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Feb 19, 2019 0.7400 0.7400 0.7300 0.7300 5,500 -0.03(-3.95%)
Feb 14, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 13, 2019 0.7800 0.7800 0.7600 0.7600 23,700 -0.02(-2.56%)
Feb 12, 2019 0.7600 0.7800 0.7600 0.7800 4,800 +0.00(+0.00%)
Feb 07, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Feb 06, 2019 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Feb 05, 2019 0.8000 0.8000 0.8000 0.8000 525 -0.01(-1.23%)
Feb 01, 2019 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Jan 31, 2019 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Jan 29, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 28, 2019 0.8500 0.8500 0.8500 0.8500 700 +0.00(+0.00%)
Jan 24, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 23, 2019 0.8500 0.8500 0.8500 0.8500 2,400 -0.01(-1.16%)
Jan 18, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jan 16, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jan 15, 2019 0.8600 0.8600 0.8600 0.8600 3,000 +0.00(+0.00%)
Jan 14, 2019 0.8800 0.8800 0.8600 0.8600 3,700 +0.00(+0.00%)
Jan 11, 2019 0.8600 0.8600 0.8600 25 +0.00(+0.00%)
Jan 10, 2019 0.8600 0.8600 0.8600 0.8600 10,000 -0.04(-4.44%)
Jan 08, 2019 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Jan 07, 2019 0.9000 0.9200 0.9000 0.9200 15,500 +0.03(+3.37%)
Jan 03, 2019 0.8900 0.8900 0.8900 0 +0.09(+11.25%)
Jan 02, 2019 0.7700 0.8000 0.7700 0.8000 4,000 +0.04(+5.26%)
Dec 31, 2018 0.7600 0.7600 0.7600 0 +0.08(+11.76%)
Dec 28, 2018 0.7700 0.7700 0.6700 0.6800 6,029 -0.09(-11.69%)
Dec 27, 2018 0.8000 0.8000 0.7700 0.7700 6,500 -0.08(-9.41%)
Dec 20, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 19, 2018 0.9300 0.9300 0.9000 0.9000 4,000 -0.03(-3.23%)
Dec 18, 2018 0.9300 0.9300 0.9300 0.9300 5,000 +0.03(+3.33%)
Dec 17, 2018 0.9000 0.9000 0.9000 0.9000 3,100 +0.10(+12.50%)
Dec 14, 2018 0.8000 0.8200 0.8000 0.8000 2,200 -0.02(-2.44%)
Dec 13, 2018 0.8100 0.8200 0.8100 0.8200 1,100 +0.00(+0.00%)
Dec 12, 2018 0.8200 0.8200 0.8200 425 +0.00(+0.00%)
Dec 10, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Dec 07, 2018 0.8500 0.8500 0.8300 0.8300 2,400 -0.02(-2.35%)
Dec 04, 2018 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Dec 03, 2018 0.8500 0.8700 0.8500 0.8700 3,814 -0.03(-3.33%)
Nov 29, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 27, 2018 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Nov 21, 2018 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Nov 20, 2018 0.9000 0.9000 0.9000 0.9000 1,500 +0.05(+5.88%)
Nov 19, 2018 0.8500 0.8700 0.8500 0.8500 3,500 -0.05(-5.56%)
Nov 16, 2018 0.9100 0.9100 0.9000 0.9000 3,500 +0.00(+0.00%)
Nov 14, 2018 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Nov 13, 2018 1.000 1.000 1.000 1.000 5,000 +0.03(+3.09%)
Nov 12, 2018 1.000 1.000 0.9700 0.9700 9,400 +0.05(+5.43%)
Nov 09, 2018 1.000 1.000 0.9200 0.9200 6,500 -0.08(-8.00%)
Nov 08, 2018 0.9900 1.000 0.9900 1.000 4,250 +0.01(+1.01%)
Nov 07, 2018 0.9500 1.000 0.9500 0.9900 9,000 +0.05(+5.32%)
Nov 06, 2018 0.9100 0.9500 0.9100 0.9400 10,506 +0.04(+4.44%)
Nov 05, 2018 0.8700 0.9200 0.8700 0.9000 12,000 +0.05(+5.88%)
Nov 02, 2018 0.7900 0.8500 0.7900 0.8500 2,500 +0.05(+6.25%)
Nov 01, 2018 0.7200 0.8000 0.7200 0.8000 6,500 +0.09(+12.68%)
Oct 31, 2018 0.7400 0.7700 0.7100 0.7100 15,000 -0.02(-2.74%)
Oct 30, 2018 0.7100 0.7800 0.7000 0.7300 27,000 +0.01(+1.39%)
Oct 29, 2018 0.7700 0.7700 0.7200 0.7200 6,500 -0.06(-7.69%)
Oct 26, 2018 0.8000 0.8000 0.7100 0.7800 14,921 -0.03(-3.70%)
Oct 25, 2018 0.7900 0.8100 0.7900 0.8100 2,000 +0.01(+1.25%)
Oct 24, 2018 0.6400 0.8000 0.6400 0.8000 10,003 -0.01(-1.23%)
Oct 23, 2018 0.9000 0.9000 0.7700 0.8100 15,922 -0.11(-11.96%)
Oct 18, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Oct 17, 2018 0.9800 0.9800 0.9100 0.9300 5,000 -0.07(-7.00%)
Oct 15, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 12, 2018 1.020 1.020 1.000 1.000 780 -0.02(-1.96%)
Oct 11, 2018 1.050 1.050 0.9800 1.020 9,200 +0.07(+7.37%)
Oct 10, 2018 0.9600 0.9600 0.9500 0.9500 1,000 -0.02(-2.06%)
Oct 09, 2018 0.9500 0.9700 0.9500 0.9700 11,500 +0.01(+1.04%)
Oct 05, 2018 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 04, 2018 0.9700 0.9700 0.9100 0.9600 19,500 -0.02(-2.04%)
Oct 03, 2018 0.9800 1.000 0.9600 0.9800 4,084 +0.01(+1.03%)
Oct 02, 2018 0.9800 0.9800 0.9700 0.9700 4,000 -0.02(-2.02%)
Oct 01, 2018 0.9800 0.9900 0.9800 0.9900 5,000 +0.00(+0.00%)
Sep 28, 2018 1.050 1.060 0.9600 0.9900 10,499 -0.06(-5.71%)
Sep 27, 2018 1.050 1.050 1.050 1.050 2,500 +0.00(+0.00%)
Sep 26, 2018 1.040 1.050 1.040 1.050 3,000 +0.01(+0.96%)
Sep 25, 2018 1.030 1.050 1.030 1.040 1,100 -0.01(-0.95%)
Sep 24, 2018 1.040 1.050 1.040 1.050 2,200 +0.02(+1.94%)
Sep 21, 2018 0.9700 1.080 0.9700 1.030 24,250 +0.07(+7.29%)
Sep 19, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Sep 18, 2018 1.050 1.050 0.9300 0.9500 1,800 -0.11(-10.38%)
Sep 17, 2018 1.000 1.060 1.000 1.060 4,577 +0.07(+7.07%)
Sep 14, 2018 0.9600 0.9900 0.9600 0.9900 1,500 +0.04(+4.21%)
Sep 12, 2018 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Sep 11, 2018 0.9700 0.9700 0.9700 0.9700 500 +0.01(+1.04%)
Sep 10, 2018 0.9600 0.9700 0.9600 0.9600 3,600 +0.01(+1.05%)
Sep 07, 2018 1.030 1.030 0.9500 0.9500 6,600 -0.10(-9.52%)
Sep 06, 2018 1.040 1.060 1.040 1.050 8,800 +0.00(+0.00%)
Sep 05, 2018 1.060 1.070 1.050 1.050 8,550 +0.01(+0.96%)
Sep 04, 2018 0.9500 1.040 0.9500 1.040 6,890 +0.09(+9.47%)
Aug 30, 2018 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Aug 29, 2018 1.000 1.050 0.9800 0.9800 6,194 -0.01(-1.01%)
Aug 28, 2018 0.8900 1.000 0.8900 0.9900 10,499 +0.11(+12.50%)
Aug 24, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 23, 2018 0.8800 0.8800 0.8800 0.8800 500 -0.01(-1.12%)
Aug 22, 2018 0.8700 0.8900 0.8700 0.8900 1,000 +0.03(+3.49%)
Aug 21, 2018 0.8600 0.8600 0.8600 0.8600 500 +0.02(+2.38%)
Aug 20, 2018 0.8700 0.8700 0.8400 0.8400 2,000 -0.03(-3.45%)
Aug 16, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 15, 2018 0.8500 0.8700 0.8500 0.8700 2,500 +0.03(+3.57%)
Aug 14, 2018 0.8400 0.8400 0.8400 0.8400 1,100 +0.00(+0.00%)
Aug 10, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 08, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Aug 07, 2018 0.8500 0.8500 0.8500 241 +0.00(+0.00%)
Aug 03, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Jul 31, 2018 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Jul 26, 2018 0.8900 0.8900 0.8900 0 +0.05(+5.95%)
Jul 24, 2018 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Jul 23, 2018 0.9000 0.9000 0.9000 0.9000 12,000 +0.00(+0.00%)
Jul 19, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 18, 2018 0.9100 0.9400 0.9000 0.9000 3,900 -0.01(-1.10%)
Jul 17, 2018 0.8500 0.9600 0.8500 0.9100 7,000 +0.10(+12.35%)
Jul 16, 2018 0.8100 0.8200 0.8100 0.8100 12,000 +0.01(+1.25%)
Jul 13, 2018 0.8000 0.8000 0.8000 0.8000 1,050 +0.00(+0.00%)
Jul 10, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 09, 2018 0.8000 0.8000 0.8000 0.8000 3,500 +0.07(+9.59%)
Jul 06, 2018 0.7300 0.7300 0.7300 0.7300 6,500 -0.01(-1.35%)
Jul 05, 2018 0.7400 0.7400 0.7400 0.7400 3,200 -0.06(-7.50%)
Jul 04, 2018 0.8100 0.8100 0.8000 0.8000 2,000 -0.07(-8.05%)
Jun 25, 2018 0.8700 0.8700 0.8700 350 +0.14(+19.18%)
Jun 22, 2018 0.6300 0.7300 0.6300 0.7300 3,600 +0.05(+7.35%)
Jun 21, 2018 0.6000 0.6800 0.5600 0.6800 4,929 -0.17(-20.00%)
Jun 20, 2018 0.8600 0.8600 0.8500 0.8500 30,750 -0.05(-5.56%)
Jun 14, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 13, 2018 0.9100 0.9100 0.9000 0.9000 12,500 -0.02(-2.17%)
Jun 11, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jun 06, 2018 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Jun 04, 2018 0.9100 0.9100 0.9100 230 -0.01(-1.09%)
May 29, 2018 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
May 24, 2018 0.9500 0.9500 0.9500 50 +0.00(+0.00%)
May 23, 2018 0.9600 0.9600 0.9500 0.9500 13,500 -0.03(-3.06%)
May 18, 2018 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
May 16, 2018 1.010 1.010 1.010 62 +0.00(+0.00%)
May 15, 2018 1.020 1.020 0.9800 1.010 12,000 -0.17(-14.41%)
May 14, 2018 1.000 1.390 1.000 1.180 24,400 +0.20(+20.41%)
May 11, 2018 0.9800 0.9800 0.9800 0.9800 625 -0.10(-9.26%)
May 10, 2018 1.070 1.080 1.070 1.080 4,000 +0.13(+13.68%)
May 07, 2018 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
May 04, 2018 0.9600 0.9800 0.9500 0.9800 6,500 +0.02(+2.08%)
May 03, 2018 0.9600 0.9800 0.9600 0.9600 2,066 +0.01(+1.05%)
May 02, 2018 0.9600 0.9600 0.9500 0.9500 6,700 -0.15(-13.64%)
Apr 27, 2018 1.100 1.100 1.100 25 +0.05(+4.76%)
Apr 26, 2018 0.9500 1.050 0.9500 1.050 4,000 +0.10(+10.53%)
Apr 24, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Apr 19, 2018 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Apr 18, 2018 1.000 1.000 1.000 1.000 3,100 +0.01(+1.01%)
Apr 17, 2018 1.000 1.000 0.9600 0.9900 12,625 -0.01(-1.00%)
Apr 13, 2018 1.000 1.000 1.000 0 -0.10(-9.09%)
Apr 09, 2018 1.100 1.100 1.100 0 +0.06(+5.77%)
Apr 06, 2018 1.040 1.040 1.040 1.040 28,711 +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.