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 (%)
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%)
Apr 03, 2018 1.040 1.040 1.040 0 -0.01(-0.95%)
Mar 28, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 27, 2018 1.050 1.050 1.050 1.050 5,000 -0.04(-3.67%)
Mar 26, 2018 1.060 1.090 1.050 1.090 4,500 +0.03(+2.83%)
Mar 23, 2018 1.060 1.060 1.060 1.060 3,900 +0.00(+0.00%)
Mar 22, 2018 1.060 1.080 1.060 1.060 22,500 -0.03(-2.75%)
Mar 20, 2018 1.090 1.090 1.090 0 +0.02(+1.87%)
Mar 16, 2018 1.070 1.070 1.070 0 +0.01(+0.94%)
Mar 15, 2018 1.060 1.060 1.060 1.060 10,850 +0.01(+0.95%)
Mar 12, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 09, 2018 1.080 1.080 1.050 1.050 1,831 -0.03(-2.78%)
Mar 08, 2018 1.100 1.100 1.080 1.080 10,500 -0.02(-1.82%)
Mar 07, 2018 1.080 1.100 1.080 1.100 3,018 +0.05(+4.76%)
Mar 02, 2018 1.050 1.050 1.050 0 +0.05(+5.00%)
Mar 01, 2018 1.030 1.030 1.000 1.000 8,000 -0.01(-0.99%)
Feb 27, 2018 1.010 1.010 1.010 0 -0.09(-8.18%)
Feb 26, 2018 1.060 1.100 1.060 1.100 3,704 +0.05(+4.76%)
Feb 23, 2018 1.040 1.050 1.030 1.050 4,800 +0.01(+0.96%)
Feb 22, 2018 1.100 1.100 1.040 1.040 1,754 -0.06(-5.45%)
Feb 20, 2018 1.100 1.100 1.100 0 +0.07(+6.80%)
Feb 16, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 15, 2018 1.000 1.030 1.000 1.030 1,300 -0.07(-6.36%)
Feb 12, 2018 1.100 1.100 1.100 0 +0.11(+11.11%)
Feb 08, 2018 0.9900 0.9900 0.9900 20 -0.02(-1.98%)
Feb 07, 2018 1.010 1.010 1.010 600 +0.00(+0.00%)
Feb 06, 2018 0.9600 1.010 0.9600 1.010 1,558 +0.05(+5.21%)
Feb 05, 2018 0.7500 0.9000 0.7500 0.9600 13,585 +0.07(+7.87%)
Feb 02, 2018 1.010 1.010 0.8200 0.8900 11,959 -0.12(-11.88%)
Feb 01, 2018 1.060 1.060 1.010 1.010 18,900 -0.05(-4.72%)
Jan 31, 2018 1.200 1.200 1.060 1.060 18,610 -0.10(-8.62%)
Jan 30, 2018 1.150 1.150 1.120 1.160 3,500 +0.06(+5.45%)
Jan 29, 2018 1.220 1.220 1.100 1.100 1,310 -0.13(-10.57%)
Jan 26, 2018 1.230 1.230 1.230 1.230 500 +0.13(+11.82%)
Jan 25, 2018 1.120 1.160 1.100 1.100 1,030 -0.06(-5.17%)
Jan 24, 2018 1.050 1.160 1.050 1.160 4,374 -0.09(-7.20%)
Jan 23, 2018 1.200 1.250 1.200 1.250 2,400 +0.01(+0.81%)
Jan 22, 2018 1.260 1.260 1.240 1.240 2,780 -0.01(-0.80%)
Jan 18, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 17, 2018 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Jan 12, 2018 1.250 1.250 1.250 0 -0.01(-0.79%)
Jan 11, 2018 1.330 1.330 1.260 1.260 7,100 +0.03(+2.44%)
Jan 10, 2018 1.290 1.290 1.230 1.230 15,709 -0.05(-3.91%)
Jan 09, 2018 1.230 1.280 1.220 1.280 12,626 +0.13(+11.30%)
Jan 08, 2018 1.110 1.290 1.110 1.150 9,980 +0.09(+8.49%)
Jan 05, 2018 1.180 1.180 1.060 1.060 9,000 -0.12(-10.17%)
Jan 04, 2018 1.180 1.180 1.070 1.180 4,720 +0.12(+11.32%)
Jan 03, 2018 1.150 1.200 1.060 1.060 9,596 -0.09(-7.83%)
Jan 02, 2018 1.150 1.150 1.150 1.150 3,700 +0.00(+0.00%)
Dec 29, 2017 1.150 1.150 1.150 0 -0.04(-3.36%)
Dec 28, 2017 1.080 1.190 1.080 1.190 1,400 -0.06(-4.80%)
Dec 27, 2017 1.250 1.250 1.150 1.250 3,400 +0.03(+2.46%)
Dec 22, 2017 1.230 1.230 1.220 1.220 1,653 +0.02(+1.67%)
Dec 21, 2017 1.190 1.200 1.190 1.200 14,400 +0.01(+0.84%)
Dec 20, 2017 1.190 1.220 1.190 1.190 4,400 -0.11(-8.46%)
Dec 19, 2017 1.300 1.300 1.290 1.300 1,500 +0.11(+9.24%)
Dec 18, 2017 1.190 1.300 1.190 1.190 14,205 -0.18(-13.14%)
Dec 14, 2017 1.370 1.370 1.370 0 +0.07(+5.38%)
Dec 13, 2017 1.400 1.420 1.300 1.300 20,820 -0.06(-4.41%)
Dec 12, 2017 1.360 1.380 1.350 1.360 17,500 -0.01(-0.73%)
Dec 11, 2017 1.380 1.380 1.370 1.370 9,358 -0.02(-1.44%)
Dec 08, 2017 1.390 1.390 1.390 1.390 7,930 +0.06(+4.51%)
Dec 07, 2017 1.400 1.400 1.230 1.330 11,292 +0.03(+2.31%)
Dec 06, 2017 1.300 1.300 1.300 1.300 3,500 +0.00(+0.00%)
Dec 05, 2017 1.300 1.300 1.300 1.300 6,500 -0.12(-8.45%)
Dec 04, 2017 1.490 1.490 1.310 1.420 37,227 -0.01(-0.70%)
Dec 01, 2017 1.190 1.430 1.190 1.430 32,425 +0.40(+38.83%)
Nov 30, 2017 1.020 1.050 1.020 1.030 6,250 -0.04(-3.74%)
Nov 29, 2017 1.100 1.130 1.070 1.070 38,912 -0.09(-7.76%)
Nov 28, 2017 1.200 1.200 1.070 1.160 16,100 -0.05(-4.13%)
Nov 27, 2017 1.310 1.320 1.210 1.210 17,640 -0.20(-14.18%)
Nov 24, 2017 1.280 1.430 1.280 1.410 4,150 +0.00(+0.00%)
Nov 23, 2017 1.380 1.410 1.350 1.410 7,839 -0.02(-1.40%)
Nov 22, 2017 1.380 1.430 1.380 1.430 6,400 +0.03(+2.14%)
Nov 21, 2017 1.430 1.430 1.360 1.400 4,393 -0.03(-2.10%)
Nov 20, 2017 1.430 1.460 1.370 1.430 19,771 +0.05(+3.62%)
Nov 17, 2017 1.390 1.430 1.380 1.380 26,147 +0.09(+6.98%)
Nov 16, 2017 1.260 1.290 1.250 1.290 16,790 +0.03(+2.38%)
Nov 15, 2017 1.390 1.390 1.260 1.260 10,540 -0.07(-5.26%)
Nov 14, 2017 1.200 1.330 1.200 1.330 17,400 +0.20(+17.70%)
Nov 13, 2017 1.110 1.350 1.110 1.130 54,954 +0.03(+2.73%)
Nov 10, 2017 1.100 1.120 1.100 1.100 9,000 -0.05(-4.35%)
Nov 09, 2017 1.100 1.150 1.080 1.150 15,800 +0.05(+4.55%)
Nov 08, 2017 1.080 1.100 1.080 1.100 15,000 +0.02(+1.85%)
Nov 07, 2017 1.070 1.080 1.070 1.080 11,100 +0.01(+0.93%)
Nov 06, 2017 1.110 1.110 1.070 1.070 19,290 -0.04(-3.60%)
Nov 03, 2017 1.110 1.110 1.080 1.110 700 +0.00(+0.00%)
Nov 02, 2017 1.040 1.110 1.030 1.110 33,771 +0.03(+2.78%)
Nov 01, 2017 1.060 1.150 1.060 1.080 5,050 -0.07(-6.09%)
Oct 31, 2017 1.060 1.170 1.050 1.150 11,250 +0.09(+8.49%)
Oct 30, 2017 1.060 1.100 1.060 1.060 4,839 +0.01(+0.95%)
Oct 27, 2017 1.010 1.110 1.010 1.050 28,366 -0.13(-11.02%)
Oct 26, 2017 1.070 1.430 1.070 1.180 26,570 +0.06(+5.36%)
Oct 25, 2017 1.020 1.150 1.010 1.120 16,850 +0.11(+10.89%)
Oct 24, 2017 1.040 1.040 0.9800 1.010 11,925 +0.03(+3.06%)
Oct 23, 2017 1.150 1.150 0.9800 0.9800 3,610 +0.09(+10.11%)
Oct 20, 2017 0.8900 1.000 0.8900 0.8900 7,700 +0.01(+1.14%)
Oct 17, 2017 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Oct 16, 2017 0.8500 0.8500 0.8500 0.8500 500 +0.05(+6.25%)
Oct 13, 2017 0.8000 0.8000 0.8000 0.8000 4,000 +0.00(+0.00%)
Oct 12, 2017 0.8000 0.8000 0.8000 0.8000 3,500 -0.07(-8.05%)
Oct 05, 2017 0.8700 0.8700 0.8700 300 -0.09(-9.37%)
Oct 04, 2017 0.9600 0.9600 0.9600 0.9600 8,000 +0.00(+0.00%)
Oct 03, 2017 0.9600 0.9700 0.9600 0.9600 9,600 +0.00(+0.00%)
Oct 02, 2017 0.9600 0.9600 0.9600 0.9600 1,925 -0.03(-3.03%)
Sep 29, 2017 0.9900 1.000 0.9900 0.9900 20,600 -0.01(-1.00%)
Sep 28, 2017 1.000 1.000 0.9900 1.000 12,300 -0.03(-2.91%)
Sep 27, 2017 1.030 1.030 1.030 1.030 1,500 +0.04(+4.04%)
Sep 26, 2017 1.030 1.040 0.9900 0.9900 10,650 -0.01(-1.00%)
Sep 25, 2017 1.100 1.120 1.000 1.000 6,290 -0.05(-4.76%)
Sep 22, 2017 1.190 1.210 1.050 1.050 7,730 +0.06(+6.06%)
Sep 21, 2017 0.9300 1.020 0.9300 0.9900 14,970 +0.05(+5.32%)
Sep 20, 2017 1.100 1.100 0.9000 0.9400 18,290 -0.18(-16.07%)
Sep 19, 2017 1.280 1.370 1.120 1.120 50,251 -0.09(-7.44%)
Sep 18, 2017 0.8900 1.600 0.8900 1.210 58,675 +0.31(+34.44%)
Sep 15, 2017 0.9000 0.9000 0.9000 0.9000 1,160 +0.00(+0.00%)
Sep 14, 2017 0.9000 0.9000 0.9000 0.9000 9,900 +0.06(+7.14%)
Sep 13, 2017 0.8000 0.8400 0.8000 0.8400 24,500 +0.03(+3.70%)
Sep 12, 2017 0.8000 0.8100 0.8000 0.8100 13,950 +0.01(+1.25%)
Sep 11, 2017 0.7700 0.8000 0.7700 0.8000 13,111 -0.02(-2.44%)
Sep 08, 2017 0.8200 0.8200 0.8200 0.8200 2,825 +0.03(+3.80%)
Sep 06, 2017 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Sep 05, 2017 0.7700 0.7700 0.7500 0.7500 3,240 +0.01(+1.35%)
Sep 01, 2017 0.7500 0.7600 0.7500 0.7400 19,300 +0.02(+2.78%)
Aug 31, 2017 0.6900 0.7200 0.6900 0.7200 4,500 +0.03(+4.35%)
Aug 30, 2017 0.6800 0.6900 0.6800 0.6900 40,000 +0.00(+0.00%)
Aug 29, 2017 0.6800 0.6900 0.6800 0.6900 5,200 +0.05(+7.81%)
Aug 25, 2017 0.6400 0.6400 0.6400 0 +0.05(+8.47%)
Aug 24, 2017 0.6000 0.6000 0.5900 0.5900 10,000 -0.01(-1.67%)
Aug 23, 2017 0.6000 0.6000 0.6000 0.6000 3,100 +0.04(+7.14%)
Aug 22, 2017 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Aug 21, 2017 0.5700 0.5700 0.5600 0.5600 3,750 +0.00(+0.00%)
Aug 18, 2017 0.5700 0.5700 0.5600 0.5600 4,350 +0.00(+0.00%)
Aug 17, 2017 0.5600 0.5600 0.5600 0.5600 1,600 +0.00(+0.00%)
Aug 16, 2017 0.5700 0.5700 0.5600 0.5600 3,500 +0.00(+0.00%)
Aug 14, 2017 0.5600 0.5600 0.5600 250 +0.02(+3.70%)
Aug 11, 2017 0.5400 0.5400 0.5400 0.5400 4,500 -0.01(-1.82%)
Aug 10, 2017 0.5400 0.5500 0.5400 0.5500 35,000 +0.01(+1.85%)
Aug 03, 2017 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Aug 02, 2017 0.5100 0.5100 0.5100 0.5100 3,000 -0.02(-3.77%)
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.