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 (%)
Apr 29, 2016 0.2950 0.2950 0.2950 0 -0.02(-6.35%)
Apr 28, 2016 0.3150 0.3150 0.3150 0.3150 1,000 -0.01(-1.56%)
Apr 27, 2016 0.3150 0.3200 0.3150 0.3200 2,125 +0.00(+0.00%)
Apr 26, 2016 0.3200 0.3200 0.3200 0.3200 4,000 +0.02(+6.67%)
Apr 22, 2016 0.3000 0.3000 0.3000 350 -0.03(-7.69%)
Apr 21, 2016 0.3250 0.3250 0.3200 0.3250 7,500 +0.03(+8.33%)
Apr 20, 2016 0.3450 0.3450 0.3000 0.3000 21,800 -0.03(-9.09%)
Apr 19, 2016 0.2850 0.3400 0.2850 0.3300 64,000 +0.04(+13.79%)
Apr 18, 2016 0.2900 0.2900 0.2900 0.2900 6,438 +0.01(+1.75%)
Apr 15, 2016 0.2900 0.2900 0.2850 0.2850 18,000 -0.01(-1.72%)
Apr 14, 2016 0.2900 0.3000 0.2900 0.2900 28,025 -0.01(-1.69%)
Apr 13, 2016 0.2850 0.2950 0.2850 0.2950 2,000 -0.01(-1.67%)
Apr 12, 2016 0.2900 0.3000 0.2850 0.3000 10,000 +0.00(+0.00%)
Apr 08, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 07, 2016 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Apr 06, 2016 0.2900 0.3000 0.2900 0.3000 39,900 +0.00(+0.00%)
Apr 05, 2016 0.3000 0.3000 0.3000 0.3000 16,000 +0.00(+0.00%)
Apr 04, 2016 0.3000 0.3000 0.3000 0.3000 1,600 +0.00(+0.00%)
Mar 31, 2016 0.3000 0.3000 0.3000 170 +0.00(+0.00%)
Mar 30, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Mar 28, 2016 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Mar 23, 2016 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Mar 22, 2016 0.2850 0.3000 0.2850 0.3000 1,300 +0.01(+1.69%)
Mar 21, 2016 0.2950 0.2950 0.2700 0.2950 59,940 +0.00(+0.00%)
Mar 18, 2016 0.2900 0.2950 0.2900 0.2950 17,050 +0.01(+1.72%)
Mar 16, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 15, 2016 0.2850 0.2950 0.2850 0.2900 3,500 +0.00(+0.00%)
Mar 14, 2016 0.2900 0.2900 0.2900 0.2900 20,000 -0.01(-1.69%)
Mar 11, 2016 0.2950 0.2950 0.2950 0.2950 4,700 +0.01(+1.72%)
Mar 09, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Mar 08, 2016 0.2950 0.2950 0.2850 0.2850 61,000 -0.01(-3.39%)
Mar 07, 2016 0.2800 0.2950 0.2800 0.2950 6,500 -0.01(-1.67%)
Mar 03, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 02, 2016 0.3250 0.3250 0.3000 0.3000 17,050 -0.02(-6.25%)
Mar 01, 2016 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Feb 29, 2016 0.3350 0.3350 0.3000 0.3200 35,168 +0.04(+14.29%)
Feb 26, 2016 0.2800 0.2800 0.2800 0.2800 5,100 +0.00(+0.00%)
Feb 25, 2016 0.2800 0.2800 0.2800 0.2800 4,000 -0.01(-5.08%)
Feb 22, 2016 0.2950 0.2950 0.2950 162 +0.01(+1.72%)
Feb 19, 2016 0.3000 0.3000 0.2600 0.2900 23,390 +0.01(+3.57%)
Feb 18, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Feb 17, 2016 0.2800 0.2800 0.2800 0.2800 98,273 +0.00(+0.00%)
Feb 12, 2016 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 10, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 08, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 05, 2016 0.2800 0.2800 0.2600 0.2600 11,100 -0.02(-7.14%)
Feb 04, 2016 0.2450 0.2800 0.2400 0.2800 20,880 +0.05(+21.74%)
Feb 03, 2016 0.2400 0.2450 0.2300 0.2300 107,900 -0.00(-2.13%)
Feb 02, 2016 0.2300 0.2400 0.2200 0.2350 123,600 +0.00(+2.17%)
Feb 01, 2016 0.2150 0.2300 0.2150 0.2300 33,500 +0.01(+4.55%)
Jan 29, 2016 0.2050 0.2200 0.2000 0.2200 16,226 +0.01(+4.76%)
Jan 28, 2016 0.2050 0.2100 0.2050 0.2100 12,500 +0.01(+5.00%)
Jan 27, 2016 0.2000 0.2000 0.2000 0.2000 5,900 -0.00(-2.44%)
Jan 26, 2016 0.2100 0.2100 0.2050 0.2050 16,500 +0.00(+2.50%)
Jan 22, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jan 21, 2016 0.2050 0.2050 0.2000 0.2050 2,000 +0.01(+7.89%)
Jan 20, 2016 0.1900 0.2000 0.1900 0.1900 111,000 +0.00(+0.00%)
Jan 19, 2016 0.1850 0.1950 0.1850 0.1900 125,900 +0.01(+2.70%)
Jan 18, 2016 0.1850 0.1850 0.1850 0.1850 3,500 +0.01(+2.78%)
Jan 15, 2016 0.1850 0.1850 0.1800 0.1800 16,000 -0.01(-2.70%)
Jan 14, 2016 0.1850 0.1950 0.1800 0.1850 128,000 +0.00(+0.00%)
Jan 13, 2016 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Jan 12, 2016 0.1800 0.1850 0.1800 0.1850 126,500 -0.01(-2.63%)
Jan 11, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+8.57%)
Jan 08, 2016 0.1750 0.1750 0.1750 0.1750 18,000 +0.00(+2.94%)
Jan 07, 2016 0.1700 0.1750 0.1700 0.1700 125,500 +0.00(+0.00%)
Jan 06, 2016 0.1800 0.1800 0.1700 0.1700 111,000 +0.00(+0.00%)
Jan 05, 2016 0.1750 0.1750 0.1700 0.1700 15,000 -0.00(-2.86%)
Jan 04, 2016 0.1850 0.1850 0.1750 0.1750 16,400 -0.01(-5.41%)
Dec 31, 2015 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 30, 2015 0.1750 0.1800 0.1750 0.1750 143,869 +0.00(+2.94%)
Dec 29, 2015 0.1700 0.1750 0.1700 0.1700 107,650 +0.00(+0.00%)
Dec 24, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 23, 2015 0.1700 0.1750 0.1700 0.1750 129,500 +0.00(+2.94%)
Dec 22, 2015 0.1750 0.1750 0.1550 0.1700 144,700 -0.00(-2.86%)
Dec 21, 2015 0.1900 0.1950 0.1750 0.1750 45,365 -0.01(-2.78%)
Dec 18, 2015 0.2700 0.2700 0.1450 0.1800 4,244,696 -0.09(-33.33%)
Dec 17, 2015 0.2900 0.2900 0.2700 0.2700 21,400 -0.01(-5.26%)
Dec 16, 2015 0.2950 0.2950 0.2850 0.2850 28,500 -0.01(-3.39%)
Dec 15, 2015 0.2900 0.2950 0.2850 0.2950 17,400 +0.01(+1.72%)
Dec 14, 2015 0.3000 0.3000 0.2900 0.2900 36,000 +0.00(+0.00%)
Dec 11, 2015 0.2950 0.2950 0.2900 0.2900 4,000 -0.01(-1.69%)
Dec 10, 2015 0.3300 0.3300 0.2950 0.2950 43,300 -0.04(-11.94%)
Dec 09, 2015 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Dec 08, 2015 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Dec 07, 2015 0.3350 0.3350 0.3350 0.3350 1,250 +0.00(+0.00%)
Dec 02, 2015 0.3350 0.3350 0.3350 150 -0.01(-4.29%)
Dec 01, 2015 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Nov 30, 2015 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+1.45%)
Nov 27, 2015 0.3500 0.3550 0.3300 0.3450 143,500 +0.02(+7.81%)
Nov 26, 2015 0.3450 0.3450 0.3200 0.3200 20,000 -0.02(-7.25%)
Nov 25, 2015 0.3450 0.3450 0.3450 0.3450 1,000 -0.03(-8.00%)
Nov 24, 2015 0.3550 0.3750 0.3550 0.3750 2,500 +0.00(+0.00%)
Nov 23, 2015 0.3750 0.3750 0.3750 0.3750 1,900 +0.01(+2.74%)
Nov 20, 2015 0.3650 0.3650 0.3650 0.3650 2,500 +0.02(+4.29%)
Nov 19, 2015 0.3550 0.3550 0.3500 0.3500 20,500 -0.03(-7.89%)
Nov 17, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Nov 16, 2015 0.3500 0.3500 0.3500 0.3500 500 +0.01(+1.45%)
Nov 13, 2015 0.3450 0.3450 0.3450 0.3450 3,000 +0.01(+4.55%)
Nov 12, 2015 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 11, 2015 0.3350 0.3350 0.3300 0.3300 8,500 -0.01(-1.49%)
Nov 10, 2015 0.3450 0.3450 0.3350 0.3350 12,000 +0.01(+1.52%)
Nov 09, 2015 0.3350 0.3350 0.3300 0.3300 9,500 +0.01(+1.54%)
Nov 06, 2015 0.3500 0.3600 0.3250 0.3250 39,004 +0.01(+1.56%)
Nov 05, 2015 0.3500 0.3500 0.3100 0.3200 63,476 -0.02(-7.25%)
Nov 03, 2015 0.3450 0.3450 0.3450 100 -0.03(-6.76%)
Oct 30, 2015 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Oct 26, 2015 0.3600 0.3600 0.3600 2 +0.01(+1.41%)
Oct 23, 2015 0.4650 0.4650 0.3550 0.3550 21,825 -0.11(-24.47%)
Oct 22, 2015 0.4650 0.4700 0.4650 0.4700 9,600 -0.01(-1.05%)
Oct 21, 2015 0.4500 0.4750 0.4500 0.4750 20,350 +0.01(+3.26%)
Oct 20, 2015 0.4400 0.4650 0.4400 0.4600 11,275 +0.02(+4.55%)
Oct 19, 2015 0.3900 0.4400 0.3900 0.4400 16,000 +0.06(+15.79%)
Oct 15, 2015 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Oct 14, 2015 0.3350 0.3350 0.3300 0.3300 5,000 +0.00(+0.00%)
Oct 13, 2015 0.3400 0.3950 0.3300 0.3300 63,970 -0.01(-2.94%)
Oct 09, 2015 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Oct 08, 2015 0.3300 0.3300 0.3300 0.3300 44,188 +0.00(+0.00%)
Oct 07, 2015 0.2800 0.3300 0.2700 0.3300 53,838 +0.04(+13.79%)
Oct 05, 2015 0.2900 0.2900 0.2900 0 -0.04(-10.77%)
Oct 02, 2015 0.3000 0.3500 0.3000 0.3250 26,000 +0.00(+0.00%)
Sep 28, 2015 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Sep 25, 2015 0.3000 0.3450 0.3000 0.3450 5,130 -0.01(-1.43%)
Sep 23, 2015 0.3500 0.3500 0.3500 765 +0.07(+25.00%)
Sep 15, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 14, 2015 0.2850 0.2850 0.2800 0.2800 13,500 -0.02(-6.67%)
Sep 11, 2015 0.3000 0.3000 0.3000 0.3000 1,957 -0.02(-6.25%)
Sep 10, 2015 0.3350 0.3350 0.3200 0.3200 4,000 +0.00(+0.00%)
Sep 09, 2015 0.2850 0.3200 0.2800 0.3200 28,000 +0.02(+6.67%)
Sep 08, 2015 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 28, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2015 0.3050 0.3050 0.3000 0.3000 4,000 -0.01(-3.23%)
Aug 26, 2015 0.3100 0.3100 0.3100 0.3100 4,487 -0.03(-10.14%)
Aug 25, 2015 0.3300 0.3450 0.3300 0.3450 2,000 +0.00(+0.00%)
Aug 24, 2015 0.3800 0.3800 0.3450 0.3450 8,000 +0.04(+15.00%)
Aug 21, 2015 0.3150 0.3450 0.3000 0.3000 4,900 -0.04(-11.76%)
Aug 20, 2015 0.3400 0.3400 0.3400 0.3400 30,000 -0.01(-2.86%)
Aug 19, 2015 0.3500 0.3500 0.3500 0.3500 3,600 +0.03(+11.11%)
Aug 18, 2015 0.3450 0.3450 0.3150 0.3150 24,850 -0.04(-12.50%)
Aug 17, 2015 0.3600 0.3600 0.3600 0.3600 22,000 +0.01(+2.86%)
Aug 14, 2015 0.3500 0.3500 0.3500 0.3500 500 +0.03(+9.37%)
Aug 11, 2015 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 10, 2015 0.3300 0.3300 0.3000 0.3000 7,000 -0.07(-17.81%)
Aug 04, 2015 0.3650 0.3650 0.3650 0 +0.07(+21.67%)
Jul 31, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 29, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jul 28, 2015 0.3300 0.3300 0.3300 0.3300 1,725 +0.00(+0.00%)
Jul 27, 2015 0.3000 0.3300 0.3000 0.3300 3,500 -0.01(-1.49%)
Jul 24, 2015 0.3350 0.3350 0.3350 0.3350 16,500 +0.02(+4.69%)
Jul 23, 2015 0.3200 0.3200 0.3050 0.3200 41,025 +0.00(+0.00%)
Jul 22, 2015 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jul 21, 2015 0.3200 0.3200 0.3200 0.3200 1,250 +0.00(+0.00%)
Jul 20, 2015 0.3400 0.3400 0.3200 0.3200 1,300 -0.02(-7.25%)
Jul 16, 2015 0.3450 0.3450 0.3450 10 +0.01(+4.55%)
Jul 14, 2015 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Jul 13, 2015 0.2900 0.3150 0.2850 0.3150 11,200 -0.02(-4.55%)
Jul 10, 2015 0.3300 0.3300 0.3300 0.3300 18,000 +0.00(+0.00%)
Jul 09, 2015 0.3300 0.3300 0.3300 0.3300 930 +0.02(+6.45%)
Jul 08, 2015 0.3100 0.3100 0.2900 0.3100 9,500 -0.03(-8.82%)
Jul 07, 2015 0.3100 0.3400 0.3100 0.3400 14,448 +0.08(+28.30%)
Jul 06, 2015 0.2650 0.2650 0.2650 0.2650 2,500 -0.08(-22.06%)
Jul 02, 2015 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Jun 30, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jun 29, 2015 0.3300 0.3300 0.3300 0.3300 11,852 +0.00(+0.00%)
Jun 26, 2015 0.3450 0.3450 0.3300 0.3300 109,000 +0.00(+0.00%)
Jun 25, 2015 0.3400 0.3400 0.3300 0.3300 200,500 +0.01(+3.13%)
Jun 24, 2015 0.3200 0.3200 0.3200 0.3200 15,000 +0.01(+3.23%)
Jun 23, 2015 0.3100 0.3100 0.3100 0.3100 18,000 +0.01(+3.33%)
Jun 22, 2015 0.3000 0.3000 0.3000 0.3000 3,300 -0.01(-3.23%)
Jun 17, 2015 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jun 16, 2015 0.3600 0.3600 0.3500 0.3500 13,500 +0.05(+16.67%)
Jun 15, 2015 0.3300 0.3300 0.3000 0.3000 5,100 -0.03(-9.09%)
Jun 12, 2015 0.3700 0.3700 0.3300 0.3300 36,030 +0.00(+0.00%)
Jun 11, 2015 0.3300 0.3300 0.3300 0.3300 600 -0.04(-10.81%)
Jun 10, 2015 0.3500 0.3700 0.3500 0.3700 6,500 +0.02(+5.71%)
Jun 09, 2015 0.3500 0.3500 0.3500 0.3500 14,475 -0.02(-4.11%)
Jun 08, 2015 0.3300 0.3650 0.3300 0.3650 103,625 +0.03(+10.61%)
Jun 04, 2015 0.3300 0.3300 0.3300 250 +0.03(+10.00%)
Jun 03, 2015 0.3000 0.3000 0.3000 0.3000 1,200 +0.00(+0.00%)
Jun 02, 2015 0.3000 0.3000 0.3000 0.3000 18,554 -0.02(-4.76%)
May 29, 2015 0.3150 0.3150 0.3150 75 -0.08(-19.23%)
May 28, 2015 0.3900 0.3900 0.3900 0.3900 10,100 +0.00(+0.00%)
May 27, 2015 0.3900 0.3900 0.3900 0.3900 870 +0.00(+0.00%)
May 26, 2015 0.3700 0.3900 0.3700 0.3900 10,115 +0.02(+4.00%)
May 21, 2015 0.3750 0.3750 0.3750 0 +0.08(+25.00%)
May 20, 2015 0.3000 0.3000 0.3000 0.3000 5,200 -0.06(-16.67%)
May 19, 2015 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+7.46%)
May 15, 2015 0.3350 0.3350 0.3350 0 +0.05(+15.52%)
May 14, 2015 0.2950 0.3000 0.2900 0.2900 5,300 -0.03(-9.38%)
May 08, 2015 0.3200 0.3200 0.3200 450 +0.01(+3.23%)
May 07, 2015 0.3100 0.3100 0.3100 0.3100 14,000 -0.02(-6.06%)
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.