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 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%)
Dec 01, 2016 0.2300 0.2300 0.2250 0.2250 4,200 +0.00(+0.00%)
Nov 30, 2016 0.2400 0.2400 0.2250 0.2250 9,425 +0.00(+0.00%)
Nov 28, 2016 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Nov 25, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Nov 24, 2016 0.2700 0.2700 0.2500 0.2500 28,180 -0.02(-7.41%)
Nov 23, 2016 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Nov 22, 2016 0.2800 0.2800 0.2700 0.2700 5,882 -0.01(-3.57%)
Nov 21, 2016 0.2900 0.2900 0.2800 0.2800 11,500 -0.01(-3.45%)
Nov 18, 2016 0.3000 0.3000 0.2900 0.2900 3,500 -0.01(-3.33%)
Nov 17, 2016 0.3000 0.3000 0.3000 0.3000 4,618 +0.02(+5.26%)
Nov 16, 2016 0.2900 0.2900 0.2850 0.2850 6,500 +0.00(+0.00%)
Nov 15, 2016 0.2850 0.2900 0.2850 0.2850 13,800 -0.01(-1.72%)
Nov 14, 2016 0.2850 0.3000 0.2850 0.2900 2,500 +0.01(+1.75%)
Nov 11, 2016 0.3000 0.3000 0.2850 0.2850 6,300 +0.00(+0.00%)
Nov 10, 2016 0.2850 0.3000 0.2850 0.2850 3,000 +0.00(+1.79%)
Nov 09, 2016 0.2850 0.2850 0.2800 0.2800 2,038 +0.01(+1.82%)
Nov 08, 2016 0.3000 0.3000 0.2750 0.2750 7,500 -0.04(-14.06%)
Oct 31, 2016 0.3200 0.3200 0.3200 0 -0.03(-9.86%)
Oct 28, 2016 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+4.41%)
Oct 26, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 25, 2016 0.3100 0.3400 0.2800 0.3400 66,550 +0.04(+13.33%)
Oct 24, 2016 0.3200 0.3200 0.3000 0.3000 2,000 -0.02(-6.25%)
Oct 21, 2016 0.3400 0.3400 0.3200 0.3200 9,700 -0.02(-5.88%)
Oct 20, 2016 0.3600 0.3600 0.3400 0.3400 15,000 -0.01(-4.23%)
Oct 18, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Oct 13, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Oct 12, 2016 0.3600 0.3600 0.3600 0.3600 2,000 -0.03(-6.49%)
Oct 11, 2016 0.3800 0.3850 0.3800 0.3850 80,800 +0.01(+1.32%)
Oct 07, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 06, 2016 0.3800 0.3800 0.3800 0.3800 11,500 -0.01(-1.30%)
Oct 04, 2016 0.3850 0.3850 0.3850 400 -0.01(-1.28%)
Oct 03, 2016 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Sep 30, 2016 0.3900 0.3900 0.3900 0.3900 300 +0.00(+0.00%)
Sep 29, 2016 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 28, 2016 0.3900 0.3900 0.3900 0.3900 15,200 +0.01(+2.63%)
Sep 27, 2016 0.3800 0.3800 0.3800 0.3800 5,500 +0.01(+1.33%)
Sep 26, 2016 0.3800 0.3800 0.3750 0.3750 7,688 -0.01(-1.32%)
Sep 23, 2016 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
Sep 19, 2016 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Sep 16, 2016 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-6.02%)
Sep 14, 2016 0.4150 0.4150 0.4150 0 +0.02(+5.06%)
Sep 13, 2016 0.4150 0.4150 0.3950 0.3950 43,500 -0.04(-9.20%)
Sep 09, 2016 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Sep 06, 2016 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Sep 02, 2016 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Sep 01, 2016 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Aug 30, 2016 0.4250 0.4250 0.4250 100 -0.02(-4.49%)
Aug 26, 2016 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Aug 25, 2016 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-3.37%)
Aug 24, 2016 0.4300 0.4450 0.4250 0.4450 6,500 -0.01(-2.20%)
Aug 23, 2016 0.4550 0.4550 0.4550 0.4550 1,000 +0.02(+4.60%)
Aug 22, 2016 0.4350 0.4350 0.4350 0.4350 26,540 -0.02(-4.40%)
Aug 19, 2016 0.4550 0.4550 0.4550 0.4550 1,000 +0.03(+5.81%)
Aug 18, 2016 0.4300 0.4300 0.4300 0.4300 1,500 -0.01(-2.27%)
Aug 16, 2016 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Aug 15, 2016 0.4350 0.4450 0.4350 0.4450 3,165 -0.02(-3.26%)
Aug 12, 2016 0.4600 0.4600 0.4600 0.4600 2,000 +0.04(+8.24%)
Aug 11, 2016 0.4450 0.4450 0.4250 0.4250 2,200 -0.02(-4.49%)
Aug 10, 2016 0.4400 0.4450 0.4400 0.4450 2,000 +0.02(+4.71%)
Aug 09, 2016 0.4450 0.4450 0.4250 0.4250 6,000 -0.02(-3.41%)
Aug 08, 2016 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Aug 05, 2016 0.4300 0.4400 0.4300 0.4400 9,620 +0.01(+2.33%)
Aug 04, 2016 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Aug 03, 2016 0.4250 0.4300 0.4250 0.4300 14,000 +0.01(+1.18%)
Jul 28, 2016 0.4250 0.4250 0.4250 0 -0.02(-4.49%)
Jul 27, 2016 0.4200 0.4450 0.4200 0.4450 1,550 +0.02(+3.49%)
Jul 26, 2016 0.4350 0.4550 0.4300 0.4300 23,000 -0.01(-1.15%)
Jul 25, 2016 0.4350 0.4350 0.4350 0.4350 4,000 +0.02(+3.57%)
Jul 22, 2016 0.4250 0.4250 0.4200 0.4200 22,399 -0.02(-4.55%)
Jul 21, 2016 0.4250 0.4400 0.4250 0.4400 13,500 -0.02(-3.30%)
Jul 20, 2016 0.4550 0.4550 0.4550 0.4550 1,000 +0.02(+3.41%)
Jul 19, 2016 0.4500 0.4650 0.4400 0.4400 12,700 +0.00(+0.00%)
Jul 18, 2016 0.4400 0.4500 0.4300 0.4400 6,000 +0.01(+2.33%)
Jul 15, 2016 0.4300 0.4300 0.4100 0.4300 33,748 +0.02(+4.88%)
Jul 14, 2016 0.4100 0.4300 0.4050 0.4100 13,000 +0.00(+0.00%)
Jul 13, 2016 0.4050 0.4100 0.4050 0.4100 2,000 +0.01(+2.50%)
Jul 12, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Jul 11, 2016 0.3950 0.3950 0.3900 0.3900 5,000 -0.02(-4.88%)
Jul 08, 2016 0.4000 0.4100 0.3900 0.4100 14,500 -0.01(-2.38%)
Jul 07, 2016 0.4400 0.4400 0.4000 0.4200 52,666 +0.02(+5.00%)
Jul 05, 2016 0.4600 0.4600 0.4000 0.4000 37,000 -0.06(-13.04%)
Jul 04, 2016 0.4700 0.4750 0.4600 0.4600 32,248 +0.01(+1.10%)
Jun 30, 2016 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jun 29, 2016 0.4550 0.4800 0.4500 0.4600 40,500 +0.02(+4.55%)
Jun 28, 2016 0.4150 0.4400 0.4100 0.4400 9,000 +0.02(+3.53%)
Jun 27, 2016 0.4050 0.4250 0.4050 0.4250 8,000 +0.02(+3.66%)
Jun 24, 2016 0.4100 0.4100 0.4100 0.4100 500 -0.02(-4.65%)
Jun 23, 2016 0.4300 0.4300 0.4300 0.4300 1,000 +0.01(+1.18%)
Jun 22, 2016 0.4200 0.4250 0.4100 0.4250 30,500 -0.02(-3.41%)
Jun 21, 2016 0.4450 0.4500 0.4400 0.4400 3,500 -0.01(-1.12%)
Jun 20, 2016 0.4450 0.4600 0.4300 0.4450 25,000 -0.01(-1.11%)
Jun 17, 2016 0.4100 0.4500 0.4100 0.4500 4,250 +0.01(+2.27%)
Jun 16, 2016 0.4400 0.4400 0.4400 0.4400 15,000 -0.01(-2.22%)
Jun 15, 2016 0.4500 0.4500 0.4500 0.4500 1,500 -0.01(-2.17%)
Jun 14, 2016 0.4550 0.4600 0.4450 0.4600 28,500 +0.01(+1.10%)
Jun 13, 2016 0.4600 0.4600 0.4500 0.4550 23,530 -0.01(-3.19%)
Jun 10, 2016 0.4750 0.4800 0.4700 0.4700 29,400 -0.03(-5.05%)
Jun 09, 2016 0.4800 0.5000 0.4800 0.4950 18,430 -0.01(-1.00%)
Jun 08, 2016 0.5000 0.5100 0.4700 0.5000 134,490 +0.04(+9.89%)
Jun 07, 2016 0.4550 0.5600 0.4550 0.4550 240,315 +0.01(+1.11%)
Jun 06, 2016 0.3200 0.4850 0.3100 0.4500 293,589 +0.14(+45.16%)
Jun 03, 2016 0.3100 0.3100 0.3100 0.3100 2,300 -0.01(-1.59%)
Jun 01, 2016 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
May 31, 2016 0.2950 0.2950 0.2900 0.2900 5,250 +0.00(+0.00%)
May 30, 2016 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
May 26, 2016 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
May 20, 2016 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
May 19, 2016 0.2850 0.2850 0.2850 0.2850 7,000 -0.01(-1.72%)
May 13, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 12, 2016 0.2950 0.2950 0.2900 0.2900 5,500 -0.02(-6.45%)
May 10, 2016 0.3100 0.3100 0.3100 300 +0.01(+3.33%)
May 06, 2016 0.3000 0.3000 0.3000 0 +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.