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 (%)
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%)
May 05, 2015 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 30, 2015 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Apr 29, 2015 0.3100 0.3500 0.3100 0.3500 14,500 +0.00(+0.00%)
Apr 28, 2015 0.3500 0.3500 0.3500 0.3500 12,500 +0.00(+0.00%)
Apr 27, 2015 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+4.48%)
Apr 23, 2015 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Apr 21, 2015 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Apr 17, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 16, 2015 0.3600 0.3900 0.3600 0.3900 12,500 +0.02(+5.41%)
Apr 15, 2015 0.3300 0.3700 0.3000 0.3700 84,391 +0.09(+34.55%)
Apr 13, 2015 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Apr 07, 2015 0.3000 0.3000 0.3000 200 -0.02(-6.25%)
Apr 06, 2015 0.3200 0.3200 0.3200 0.3200 4,500 -0.01(-3.03%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 01, 2015 0.3200 0.3300 0.3200 0.3300 12,700 +0.02(+4.76%)
Mar 31, 2015 0.2900 0.3150 0.2900 0.3150 27,300 +0.02(+5.00%)
Mar 30, 2015 0.2800 0.3000 0.2800 0.3000 12,029 +0.00(+0.00%)
Mar 27, 2015 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Mar 26, 2015 0.3250 0.3250 0.3000 0.3000 10,500 -0.01(-1.64%)
Mar 25, 2015 0.3200 0.3200 0.3200 0.3050 12,300 -0.05(-15.28%)
Mar 24, 2015 0.3600 0.3600 0.3600 0.3600 2,600 +0.01(+2.86%)
Mar 23, 2015 0.3600 0.3600 0.3500 0.3500 4,500 -0.01(-2.78%)
Mar 20, 2015 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 19, 2015 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3600 0.3600 5,760 +0.01(+2.86%)
Mar 16, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 12, 2015 0.3500 0.3500 0.3500 250 +0.03(+9.37%)
Mar 11, 2015 0.3200 0.3200 0.3200 0.3200 2,000 -0.03(-8.57%)
Mar 10, 2015 0.3900 0.3950 0.3450 0.3500 47,140 -0.03(-7.89%)
Mar 06, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 04, 2015 0.4000 0.4000 0.4000 804 +0.03(+8.11%)
Mar 02, 2015 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Feb 27, 2015 0.4100 0.4100 0.4100 0.4100 3,380 -0.04(-7.87%)
Feb 23, 2015 0.4450 0.4450 0.4450 100 +0.04(+11.25%)
Feb 20, 2015 0.4250 0.4250 0.4000 0.4000 9,300 -0.01(-1.23%)
Feb 17, 2015 0.4050 0.4050 0.4050 250 +0.05(+12.50%)
Feb 13, 2015 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Feb 12, 2015 0.3800 0.3800 0.3800 0.3800 15,500 +0.01(+1.33%)
Feb 11, 2015 0.4000 0.4000 0.3750 0.3750 4,335 -0.02(-5.06%)
Feb 10, 2015 0.3950 0.3950 0.3950 0.3950 2,600 +0.01(+1.28%)
Feb 06, 2015 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Feb 05, 2015 0.3750 0.3750 0.3750 0.3750 1,575 -0.03(-6.25%)
Feb 04, 2015 0.4000 0.4000 0.4000 0.4000 10,410 -0.01(-3.61%)
Feb 03, 2015 0.4100 0.4150 0.4100 0.4150 101,000 -0.02(-3.49%)
Feb 02, 2015 0.4100 0.4300 0.4100 0.4300 15,725 +0.03(+7.50%)
Jan 30, 2015 0.4000 0.4000 0.3750 0.4000 168,999 +0.00(+0.00%)
Jan 29, 2015 0.4000 0.4000 0.4000 0.4000 13,900 +0.00(+0.00%)
Jan 28, 2015 0.4000 0.4000 0.4000 0.4000 10,120 +0.00(+0.00%)
Jan 27, 2015 0.4050 0.4050 0.4000 0.4000 12,500 +0.02(+5.26%)
Jan 23, 2015 0.3800 0.3800 0.3800 400 +0.01(+1.33%)
Jan 21, 2015 0.3750 0.3750 0.3750 72 -0.02(-3.85%)
Jan 20, 2015 0.3750 0.4200 0.3500 0.3900 14,875 -0.03(-7.14%)
Jan 19, 2015 0.4200 0.4200 0.4200 0.4200 1,200 +0.03(+7.69%)
Jan 16, 2015 0.3900 0.3900 0.3900 0.3900 4,814 +0.00(+0.00%)
Jan 15, 2015 0.4450 0.4450 0.3900 0.3900 5,867 +0.01(+2.63%)
Jan 14, 2015 0.3750 0.4400 0.3750 0.3800 23,786 -0.17(-30.91%)
Jan 13, 2015 0.5500 0.5500 0.5500 0.5500 1,230 +0.09(+18.28%)
Jan 12, 2015 0.4550 0.5300 0.4400 0.4650 17,900 +0.05(+12.05%)
Jan 08, 2015 0.4150 0.4150 0.4150 200 +0.01(+1.22%)
Jan 07, 2015 0.4100 0.4100 0.4100 0.4100 16,050 +0.04(+10.81%)
Jan 06, 2015 0.3700 0.3700 0.3700 0.3700 1,131 +0.05(+15.62%)
Dec 31, 2014 0.3200 0.3200 0.3200 100 -0.03(-8.57%)
Dec 30, 2014 0.3500 0.3550 0.3500 0.3500 9,000 -0.01(-2.78%)
Dec 24, 2014 0.3600 0.3600 0.3600 300 +0.00(+0.00%)
Dec 23, 2014 0.3600 0.3600 0.3600 0.3600 800 -0.03(-6.49%)
Dec 22, 2014 0.4500 0.4500 0.3850 0.3850 7,827 -0.02(-3.75%)
Dec 19, 2014 0.4000 0.4000 0.4000 0.4000 11,235 -0.03(-6.98%)
Dec 18, 2014 0.4000 0.4300 0.4000 0.4300 15,600 +0.01(+1.18%)
Dec 17, 2014 0.4100 0.4250 0.4100 0.4250 3,535 +0.02(+6.25%)
Dec 16, 2014 0.4000 97,487 -0.02(-4.76%)
Dec 15, 2014 0.4200 0.4250 0.4200 0.4200 11,550 +0.02(+5.00%)
Dec 12, 2014 0.4000 0.4100 0.4000 0.4000 39,150 +0.00(+0.00%)
Dec 10, 2014 0.4000 0.4000 0.4000 597 +0.06(+17.65%)
Dec 09, 2014 0.3150 0.3750 0.3150 0.3400 15,050 +0.03(+9.68%)
Dec 05, 2014 0.3100 0.3100 0.3100 250 +0.00(+0.00%)
Dec 04, 2014 0.3050 0.3100 0.3050 0.3100 4,645 +0.04(+16.98%)
Dec 03, 2014 0.2650 0.2650 0.2650 0.2650 4,250 -0.03(-10.17%)
Dec 02, 2014 0.3000 0.3000 0.2950 0.2950 3,250 -0.04(-10.61%)
Nov 28, 2014 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
Nov 27, 2014 0.2800 0.4000 0.2400 0.4000 10,750 +0.16(+63.27%)
Nov 26, 2014 0.3300 0.3300 0.2450 0.2450 43,110 -0.10(-27.94%)
Nov 25, 2014 0.3400 0.3400 0.3400 0.3400 5,550 -0.02(-5.56%)
Nov 24, 2014 0.3500 0.3600 0.3500 0.3600 2,847 +0.02(+4.35%)
Nov 21, 2014 0.3650 0.3650 0.3450 0.3450 11,450 -0.03(-6.76%)
Nov 20, 2014 0.3700 0.3700 0.3700 0.3700 1,500 +0.01(+1.37%)
Nov 18, 2014 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 17, 2014 0.3550 0.3700 0.3550 0.3650 9,700 +0.00(+0.00%)
Nov 14, 2014 0.4150 0.4150 0.3650 0.3650 3,000 +0.00(+0.00%)
Nov 13, 2014 0.3650 0.3650 0.3650 0.3650 7,875 -0.02(-5.19%)
Nov 11, 2014 0.3850 0.3850 0.3850 320 +0.02(+4.05%)
Nov 10, 2014 0.3700 0.3700 0.3700 0.3700 10,200 -0.04(-9.76%)
Nov 07, 2014 0.3700 0.4100 0.3600 0.4100 9,609 +0.04(+10.81%)
Nov 06, 2014 0.3700 0.3700 0.3700 0.3700 550 +0.00(+0.00%)
Nov 05, 2014 0.3800 0.3800 0.3700 0.3700 1,800 -0.01(-2.63%)
Nov 04, 2014 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+1.33%)
Nov 03, 2014 0.3900 0.4200 0.3750 0.3750 4,060 -0.05(-11.76%)
Oct 30, 2014 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Oct 28, 2014 0.4200 0.4200 0.4200 200 +0.03(+7.69%)
Oct 27, 2014 0.4000 0.4000 0.3900 0.3900 1,300 -0.01(-2.50%)
Oct 24, 2014 0.4000 0.4000 0.4000 0.4000 1,335 -0.03(-8.05%)
Oct 22, 2014 0.4350 0.4350 0.4350 450 +0.05(+14.47%)
Oct 20, 2014 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 16, 2014 0.3900 0.3900 0.3900 0 -0.08(-17.02%)
Oct 15, 2014 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-2.08%)
Oct 14, 2014 0.4200 0.4800 0.4200 0.4800 1,800 +0.09(+24.68%)
Oct 10, 2014 0.3850 0.3850 0.3850 0 -0.02(-6.10%)
Oct 09, 2014 0.4700 0.4700 0.4100 0.4100 34,900 -0.08(-15.46%)
Oct 08, 2014 0.3550 0.4850 0.3550 0.4850 35,654 +0.14(+38.57%)
Oct 06, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 02, 2014 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 01, 2014 0.3500 0.3500 0.2800 0.3100 376,590 -0.09(-22.50%)
Sep 26, 2014 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Sep 25, 2014 0.3600 0.3600 0.3500 0.3500 20,300 -0.01(-2.78%)
Sep 24, 2014 0.3850 0.3850 0.3600 0.3600 22,311 -0.04(-10.00%)
Sep 23, 2014 0.3900 0.4000 0.3800 0.4000 8,500 +0.00(+0.00%)
Sep 22, 2014 0.3800 0.4100 0.3800 0.4000 8,503 +0.05(+14.29%)
Sep 19, 2014 0.3450 0.3500 0.3450 0.3500 2,500 -0.02(-5.41%)
Sep 18, 2014 0.3600 0.4500 0.3500 0.3700 41,184 -0.10(-20.43%)
Sep 17, 2014 0.3750 0.5400 0.3700 0.4650 72,709 +0.15(+45.31%)
Sep 16, 2014 0.3050 0.3200 0.3000 0.3200 11,400 +0.04(+16.36%)
Sep 15, 2014 0.2200 0.2800 0.2050 0.2750 163,130 +0.05(+19.57%)
Sep 12, 2014 0.2250 0.2300 0.2250 0.2300 13,500 +0.00(+0.00%)
Sep 11, 2014 0.2300 0.2300 0.2300 0.2300 13,350 -0.01(-4.17%)
Sep 10, 2014 0.2300 0.2400 0.2300 0.2400 3,250 +0.01(+4.35%)
Sep 09, 2014 0.2300 0.2300 0.2300 0.2300 1,750 +0.00(+0.00%)
Sep 08, 2014 0.2300 0.2300 0.2300 0.2300 2,975 -0.01(-4.17%)
Sep 05, 2014 0.2300 0.2400 0.2300 0.2400 33,536 +0.00(+0.00%)
Sep 03, 2014 0.2400 0.2400 0.2400 747 +0.01(+4.35%)
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.