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 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%)
Nov 01, 2019 0.1700 0.1800 0.1600 0.1600 73,500 -0.01(-5.88%)
Oct 31, 2019 0.1800 0.1900 0.1700 0.1700 10,000 -0.03(-15.00%)
Oct 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 21, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 18, 2019 0.2100 0.2300 0.2100 0.2100 6,000 -0.01(-4.55%)
Oct 16, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Oct 10, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 09, 2019 0.2500 0.2500 0.2100 0.2300 30,500 -0.01(-4.17%)
Oct 08, 2019 0.2600 0.2600 0.2300 0.2400 8,000 -0.01(-4.00%)
Oct 07, 2019 0.2200 0.2500 0.2100 0.2500 28,452 +0.03(+13.64%)
Oct 04, 2019 0.2200 0.2200 0.2200 0.2200 4,900 +0.00(+0.00%)
Oct 03, 2019 0.2200 0.2200 0.2200 0.2200 2,500 +0.01(+4.76%)
Oct 01, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 26, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 25, 2019 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Sep 24, 2019 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Sep 19, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 17, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 16, 2019 0.2000 0.2000 0.2000 0.2000 15,900 +0.00(+0.00%)
Sep 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2019 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Sep 10, 2019 0.2000 0.2200 0.2000 0.2100 17,000 +0.02(+10.53%)
Sep 09, 2019 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Sep 06, 2019 0.2000 0.2000 0.1800 0.1900 10,000 +0.00(+0.00%)
Sep 05, 2019 0.2100 0.2100 0.1900 0.1900 20,500 -0.01(-5.00%)
Sep 04, 2019 0.2000 0.2000 0.1900 0.2000 14,110 -0.01(-4.76%)
Sep 03, 2019 0.1900 0.2100 0.1900 0.2100 11,500 -0.02(-8.70%)
Aug 30, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 28, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 27, 2019 0.2500 0.2500 0.2500 0.2500 680 -0.02(-7.41%)
Aug 21, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 20, 2019 0.2700 0.2700 0.2700 0.2700 9,500 +0.00(+0.00%)
Aug 16, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 15, 2019 0.2800 0.2800 0.2800 0.2800 14,000 +0.00(+0.00%)
Aug 14, 2019 0.2800 0.2800 0.2800 0.2800 29,500 +0.00(+0.00%)
Aug 13, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Aug 12, 2019 0.2800 0.2800 0.2800 125 +0.00(+0.00%)
Aug 08, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 07, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Aug 06, 2019 0.2800 0.2800 0.2800 0.2800 11,500 +0.01(+3.70%)
Jul 31, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jul 30, 2019 0.2800 0.2800 0.2800 0.2800 10,006 +0.00(+0.00%)
Jul 29, 2019 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jul 26, 2019 0.2800 0.2800 0.2800 0.2800 6,000 +0.02(+7.69%)
Jul 25, 2019 0.2800 0.2800 0.2600 0.2600 5,000 +0.00(+0.00%)
Jul 24, 2019 0.2500 0.3200 0.2500 0.2600 64,550 -0.06(-18.75%)
Jul 17, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jul 15, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jul 11, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 09, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 05, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 02, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 27, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 26, 2019 0.3000 0.3000 0.3000 0.3000 2,700 -0.01(-3.23%)
Jun 25, 2019 0.3100 0.3100 0.3100 0.3100 500 -0.01(-3.13%)
Jun 24, 2019 0.3300 0.3300 0.3200 0.3200 4,229 -0.02(-5.88%)
Jun 21, 2019 0.3400 0.3400 0.3400 115 +0.00(+0.00%)
Jun 20, 2019 0.3500 0.3500 0.3400 0.3400 6,330 +0.02(+6.25%)
Jun 19, 2019 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Jun 18, 2019 0.3200 0.3200 0.3200 0.3200 5,050 +0.00(+0.00%)
Jun 17, 2019 0.3300 0.3300 0.2900 0.3200 31,041 -0.03(-8.57%)
Jun 11, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jun 06, 2019 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jun 05, 2019 0.3700 0.3800 0.3700 0.3800 14,880 +0.00(+0.00%)
May 29, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 28, 2019 0.4300 0.4300 0.3800 0.3800 18,200 +0.03(+8.57%)
May 27, 2019 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
May 23, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 21, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 17, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 16, 2019 0.3600 0.3600 0.3600 0.3600 1,545 +0.00(+0.00%)
May 15, 2019 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-2.70%)
May 14, 2019 0.3700 0.3700 0.3700 0.3700 8,140 +0.00(+0.00%)
May 13, 2019 0.3700 0.3700 0.3700 0.3700 561 -0.01(-2.63%)
May 10, 2019 0.3900 0.3900 0.3800 0.3800 4,500 -0.01(-2.56%)
May 07, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 06, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.01(+2.56%)
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.