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 31, 2021 0.1500 0.1500 0.1350 0.1500 93,500 -0.01(-6.25%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Aug 27, 2021 0.1600 0.1600 0.1500 0.1550 41,500 -0.02(-8.82%)
Aug 26, 2021 0.1700 0.1700 0.1700 0.1700 25,700 +0.01(+6.25%)
Aug 25, 2021 0.1750 0.1750 0.1350 0.1600 277,109 -0.05(-23.81%)
Aug 24, 2021 0.2100 0.2100 0.2100 0.2100 500 +0.03(+16.67%)
Aug 23, 2021 0.1850 0.1850 0.1800 0.1800 6,500 +0.00(+0.00%)
Aug 20, 2021 0.2300 0.2300 0.1800 0.1800 186,650 -0.05(-21.74%)
Aug 19, 2021 0.2250 0.2350 0.2250 0.2300 9,500 -0.00(-2.13%)
Aug 18, 2021 0.2650 0.2650 0.2350 0.2350 16,650 -0.03(-9.62%)
Aug 10, 2021 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Aug 06, 2021 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Aug 05, 2021 0.2600 0.2600 0.2600 0.2600 14,500 -0.01(-3.70%)
Aug 04, 2021 0.2550 0.2700 0.2500 0.2700 5,500 +0.03(+10.20%)
Aug 03, 2021 0.2450 0.2450 0.2450 0.2450 2,500 -0.02(-5.77%)
Jul 30, 2021 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jul 27, 2021 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jul 26, 2021 0.2550 0.2600 0.2550 0.2600 5,300 +0.01(+1.96%)
Jul 23, 2021 0.2550 0.2550 0.2550 0.2550 13,000 +0.00(+0.00%)
Jul 22, 2021 0.2300 0.2550 0.2300 0.2550 34,500 +0.01(+2.00%)
Jul 19, 2021 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 16, 2021 0.2250 0.2450 0.2200 0.2400 24,900 +0.02(+9.09%)
Jul 14, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 13, 2021 0.2400 0.2400 0.2200 0.2200 10,500 -0.02(-8.33%)
Jul 12, 2021 0.2600 0.2600 0.2400 0.2400 5,400 -0.01(-4.00%)
Jul 08, 2021 0.2500 0.2500 0.2500 400 -0.01(-1.96%)
Jul 07, 2021 0.2600 0.2700 0.2550 0.2550 5,500 -0.01(-1.92%)
Jul 06, 2021 0.2600 0.2600 0.2600 0.2600 1,351 -0.02(-7.14%)
Jun 28, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 25, 2021 0.3000 0.3000 0.3000 0.3000 550 +0.03(+13.21%)
Jun 24, 2021 0.2650 0.2650 0.2650 0.2650 5,000 +0.01(+1.92%)
Jun 23, 2021 0.2650 0.2650 0.2600 0.2600 6,500 -0.02(-5.45%)
Jun 22, 2021 0.2750 0.2750 0.2750 0.2750 500 +0.01(+1.85%)
Jun 21, 2021 0.2750 0.2750 0.2700 0.2700 51,500 -0.01(-3.57%)
Jun 18, 2021 0.2950 0.2950 0.2800 0.2800 23,760 -0.01(-3.45%)
Jun 17, 2021 0.3150 0.3150 0.2900 0.2900 29,000 -0.05(-14.71%)
Jun 15, 2021 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Jun 14, 2021 0.3400 0.3600 0.3150 0.3150 4,500 -0.02(-4.55%)
Jun 11, 2021 0.3400 0.3500 0.3100 0.3300 63,500 -0.03(-8.33%)
Jun 09, 2021 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Jun 08, 2021 0.3900 0.3900 0.3100 0.3300 69,410 -0.06(-15.38%)
Jun 07, 2021 0.3900 0.3900 0.3900 0.3900 1,900 -0.03(-7.14%)
Jun 03, 2021 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jun 02, 2021 0.3950 0.4150 0.3950 0.4150 4,500 +0.01(+2.47%)
Jun 01, 2021 0.4500 0.4500 0.4050 0.4050 46,401 -0.03(-7.95%)
May 31, 2021 0.5200 0.5300 0.4400 0.4400 27,157 -0.02(-4.35%)
May 28, 2021 0.4250 0.4600 0.4000 0.4600 16,175 +0.04(+8.24%)
May 27, 2021 0.4100 0.4250 0.4000 0.4250 7,500 +0.02(+6.25%)
May 26, 2021 0.4300 0.4300 0.4000 0.4000 9,000 +0.01(+1.27%)
May 25, 2021 0.3950 0.4400 0.3950 0.3950 21,535 +0.01(+1.28%)
May 21, 2021 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
May 20, 2021 0.2850 0.3550 0.2850 0.3550 7,000 +0.07(+26.79%)
May 19, 2021 0.2950 0.2950 0.2800 0.2800 4,600 -0.01(-5.08%)
May 17, 2021 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
May 14, 2021 0.3300 0.3300 0.3100 0.3200 11,500 -0.02(-5.88%)
May 13, 2021 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
May 11, 2021 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
May 10, 2021 0.3800 0.3800 0.3800 0.3800 1,170 +0.04(+11.76%)
May 07, 2021 0.3400 0.3400 0.3400 0.3400 2,500 -0.01(-4.23%)
May 06, 2021 0.3550 0.3550 0.3550 0.3550 2,050 -0.02(-4.05%)
May 03, 2021 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Apr 29, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 27, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 26, 2021 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-4.76%)
Apr 23, 2021 0.4850 0.4850 0.4200 0.4200 17,611 -0.07(-13.40%)
Apr 22, 2021 0.4800 0.4900 0.4800 0.4850 11,498 +0.02(+4.30%)
Apr 21, 2021 0.3800 0.4850 0.3800 0.4650 56,288 +0.03(+5.68%)
Apr 20, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
Apr 19, 2021 0.4400 0.4400 0.4200 0.4200 10,000 +0.00(+0.00%)
Apr 15, 2021 0.4200 0.4200 0.4200 0 -0.06(-12.50%)
Apr 14, 2021 0.5000 0.5000 0.4600 0.4800 5,400 +0.00(+0.00%)
Apr 13, 2021 0.4300 0.4800 0.4250 0.4800 52,850 +0.00(+0.00%)
Apr 08, 2021 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Apr 07, 2021 0.4100 0.4400 0.4100 0.4400 21,500 +0.01(+2.33%)
Apr 06, 2021 0.4300 0.4300 0.4300 0.4300 600 +0.00(+0.00%)
Apr 05, 2021 0.3700 0.4400 0.3700 0.4300 15,000 +0.01(+1.18%)
Apr 01, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Mar 31, 2021 0.3800 0.4300 0.3800 0.4300 5,000 +0.07(+19.44%)
Mar 30, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Mar 29, 2021 0.4350 0.4400 0.3600 0.3700 17,500 -0.03(-7.50%)
Mar 26, 2021 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+5.26%)
Mar 25, 2021 0.3800 0.3800 0.3800 0.3800 1,000 -0.05(-11.63%)
Mar 24, 2021 0.4000 0.4400 0.4000 0.4300 13,681 -0.01(-2.27%)
Mar 23, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Mar 22, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Mar 19, 2021 0.4050 0.4400 0.4050 0.4400 2,879 +0.00(+0.00%)
Mar 18, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+1.15%)
Mar 17, 2021 0.4200 0.4400 0.4200 0.4350 6,500 +0.01(+1.16%)
Mar 16, 2021 0.4500 0.4500 0.4300 0.4300 7,000 -0.01(-2.27%)
Mar 15, 2021 0.4050 0.4400 0.4050 0.4400 20,000 +0.02(+4.76%)
Mar 12, 2021 0.4200 0.4200 0.4200 0.4200 7,500 +0.01(+1.20%)
Mar 11, 2021 0.3800 0.4150 0.3550 0.4150 15,100 +0.03(+9.21%)
Mar 10, 2021 0.4500 0.4500 0.3800 0.3800 11,500 -0.03(-7.32%)
Mar 09, 2021 0.4100 0.4100 0.4100 0.4100 40,500 +0.00(+1.23%)
Mar 08, 2021 0.3550 0.4100 0.3550 0.4050 22,525 +0.03(+6.58%)
Mar 05, 2021 0.3650 0.3800 0.3350 0.3800 79,432 +0.01(+2.70%)
Mar 04, 2021 0.3500 0.3700 0.3250 0.3700 35,200 +0.03(+8.82%)
Mar 03, 2021 0.3600 0.3600 0.3400 0.3400 8,000 -0.03(-8.11%)
Mar 02, 2021 0.3650 0.3700 0.3200 0.3700 19,000 +0.02(+5.71%)
Mar 01, 2021 0.3100 0.3600 0.3000 0.3500 34,938 +0.01(+1.45%)
Feb 26, 2021 0.3100 0.3450 0.3100 0.3450 11,608 +0.04(+15.00%)
Feb 25, 2021 0.3250 0.3250 0.2900 0.3000 8,500 +0.01(+3.45%)
Feb 24, 2021 0.3450 0.3450 0.2700 0.2900 68,110 +0.00(+0.00%)
Feb 23, 2021 0.3100 0.3300 0.2900 0.2900 25,400 -0.03(-7.94%)
Feb 22, 2021 0.2950 0.3150 0.2900 0.3150 11,000 -0.01(-3.08%)
Feb 19, 2021 0.3250 0.3250 0.3250 0.3250 13,138 +0.00(+0.00%)
Feb 18, 2021 0.3200 0.3250 0.3200 0.3250 30,500 +0.00(+0.00%)
Feb 17, 2021 0.3350 0.3350 0.3250 0.3250 24,600 +0.01(+1.56%)
Feb 16, 2021 0.2800 0.3350 0.2800 0.3200 48,775 +0.04(+14.29%)
Feb 12, 2021 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Feb 11, 2021 0.3500 0.3500 0.3050 0.3500 46,200 +0.01(+2.94%)
Feb 10, 2021 0.3500 0.3500 0.3050 0.3400 51,650 +0.00(+0.00%)
Feb 09, 2021 0.3000 0.3450 0.2700 0.3400 206,270 +0.04(+13.33%)
Feb 08, 2021 0.2600 0.3000 0.2600 0.3000 82,593 +0.04(+15.38%)
Feb 05, 2021 0.2500 0.2600 0.2300 0.2600 176,050 +0.00(+0.00%)
Feb 04, 2021 0.2250 0.2950 0.2250 0.2600 69,700 +0.03(+13.04%)
Feb 03, 2021 0.2200 0.2300 0.2100 0.2300 10,400 -0.01(-4.17%)
Feb 02, 2021 0.1950 0.2400 0.1950 0.2400 37,000 +0.04(+20.00%)
Feb 01, 2021 0.1650 0.2000 0.1650 0.2000 36,010 +0.01(+2.56%)
Jan 29, 2021 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Jan 28, 2021 0.1650 0.2000 0.1650 0.1950 127,600 +0.01(+2.63%)
Jan 27, 2021 0.1900 0.1900 0.1900 0.1900 3,500 +0.01(+2.70%)
Jan 26, 2021 0.1700 0.1850 0.1700 0.1850 30,100 +0.01(+2.78%)
Jan 25, 2021 0.1650 0.1800 0.1650 0.1800 31,500 +0.01(+5.88%)
Jan 22, 2021 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 21, 2021 0.1600 0.1700 0.1600 0.1700 69,000 +0.01(+6.25%)
Jan 20, 2021 0.1600 0.1600 0.1600 0.1600 11,575 +0.00(+0.00%)
Jan 19, 2021 0.1600 0.1650 0.1600 0.1600 13,300 -0.01(-3.03%)
Jan 18, 2021 0.1650 0.1650 0.1650 0.1650 4,950 -0.01(-5.71%)
Jan 15, 2021 0.1700 0.1750 0.1700 0.1750 5,000 +0.01(+6.06%)
Jan 14, 2021 0.1800 0.1850 0.1600 0.1650 167,525 -0.01(-2.94%)
Jan 13, 2021 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
Jan 12, 2021 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jan 11, 2021 0.1650 0.1700 0.1650 0.1700 15,500 +0.01(+3.03%)
Jan 08, 2021 0.1650 0.1650 0.1650 50 +0.00(+0.00%)
Jan 07, 2021 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-5.71%)
Jan 06, 2021 0.1750 0.1750 0.1750 0.1750 1,800 -0.01(-2.78%)
Jan 05, 2021 0.1600 0.1800 0.1600 0.1800 1,500 +0.01(+9.09%)
Jan 04, 2021 0.1700 0.1700 0.1650 0.1650 188,500 +0.00(+0.00%)
Dec 31, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2020 0.1850 0.1850 0.1650 0.1650 13,000 -0.01(-2.94%)
Dec 29, 2020 0.1800 0.1800 0.1700 0.1700 7,300 -0.01(-5.56%)
Dec 24, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 23, 2020 0.1650 0.2000 0.1600 0.1600 296,500 -0.01(-8.57%)
Dec 22, 2020 0.1700 0.1750 0.1650 0.1750 10,500 +0.01(+6.06%)
Dec 21, 2020 0.1450 0.1650 0.1450 0.1650 9,500 +0.02(+13.79%)
Dec 18, 2020 0.1550 0.1550 0.1450 0.1450 7,500 -0.02(-12.12%)
Dec 17, 2020 0.1650 0.1650 0.1650 0.1650 1,200 +0.00(+0.00%)
Dec 14, 2020 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 11, 2020 0.1500 0.1500 0.1450 0.1450 19,300 -0.01(-3.33%)
Dec 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 08, 2020 0.1450 0.1500 0.1450 0.1500 16,600 +0.00(+0.00%)
Dec 07, 2020 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Dec 04, 2020 0.1600 0.1700 0.1450 0.1450 36,500 +0.00(+3.57%)
Dec 03, 2020 0.1500 0.1550 0.1400 0.1400 44,000 -0.01(-6.67%)
Dec 02, 2020 0.1500 0.1600 0.1500 0.1500 79,325 -0.01(-6.25%)
Dec 01, 2020 0.1500 0.1600 0.1500 0.1600 13,000 +0.01(+6.67%)
Nov 30, 2020 0.1550 0.1700 0.1500 0.1500 37,500 -0.02(-11.76%)
Nov 27, 2020 0.1600 0.1700 0.1500 0.1700 31,000 +0.00(+0.00%)
Nov 26, 2020 0.1600 0.1700 0.1500 0.1700 35,000 -0.01(-5.56%)
Nov 25, 2020 0.1500 0.1800 0.1500 0.1800 1,018 +0.00(+0.00%)
Nov 24, 2020 0.1650 0.1800 0.1600 0.1800 16,135 +0.00(+0.00%)
Nov 23, 2020 0.1800 0.1800 0.1800 0.1800 7,056 +0.00(+0.00%)
Nov 20, 2020 0.1650 0.1800 0.1650 0.1800 1 +0.01(+9.09%)
Nov 19, 2020 0.1650 0.1650 0.1650 0.1650 5,021 +0.00(+0.00%)
Nov 18, 2020 0.1650 0.1650 0.1650 0.1650 5,096 +0.00(+0.00%)
Nov 17, 2020 0.1650 0.1650 0.1650 0.1650 1,125 +0.00(+0.00%)
Nov 16, 2020 0.1650 0.1650 0.1650 175 +0.00(+0.00%)
Nov 13, 2020 0.1650 0.1650 0.1650 0.1650 1 +0.01(+3.13%)
Nov 12, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-8.57%)
Nov 09, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 06, 2020 0.1750 0.1750 0.1700 0.1700 1 +0.00(+0.00%)
Nov 05, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Nov 02, 2020 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Oct 30, 2020 0.2200 0.2200 0.1850 0.2050 1 -0.01(-4.65%)
Oct 29, 2020 0.2050 0.2150 0.2050 0.2150 45 +0.04(+19.44%)
Oct 28, 2020 0.1800 0.1800 0.1800 0.1800 35 -0.03(-14.29%)
Oct 27, 2020 0.2050 0.2100 0.2050 0.2100 50 +0.02(+10.53%)
Oct 26, 2020 0.2000 0.2000 0.1850 0.1900 140 -0.02(-9.52%)
Oct 23, 2020 0.2150 0.2150 0.2100 0.2100 1 +0.01(+5.00%)
Oct 22, 2020 0.2000 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.2000 0.1800 0.2000 270 -0.02(-9.09%)
Oct 20, 2020 0.1800 0.2200 0.1800 0.2200 24 +0.01(+4.76%)
Oct 19, 2020 0.2500 0.2500 0.1900 0.2100 221 -0.05(-17.65%)
Oct 16, 2020 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Oct 15, 2020 0.2550 0.2550 0.2550 0.2550 1 +0.07(+37.84%)
Oct 14, 2020 0.1850 0.1850 0.1850 0.1850 1,150 +0.01(+2.78%)
Oct 13, 2020 0.2300 0.2300 0.1800 0.1800 375 -0.04(-16.28%)
Oct 08, 2020 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Oct 07, 2020 0.2150 0.2150 0.1800 0.1800 235 -0.02(-10.00%)
Oct 06, 2020 0.2100 0.2100 0.2000 0.2000 186 +0.00(+0.00%)
Oct 05, 2020 0.2500 0.3000 0.2000 0.2000 81 -0.04(-16.67%)
Oct 02, 2020 0.2000 0.2400 0.2000 0.2400 1 -0.01(-2.04%)
Oct 01, 2020 0.2200 0.2450 0.2000 0.2450 21,400 +0.01(+2.08%)
Sep 30, 2020 0.2550 0.2600 0.2100 0.2400 525 -0.02(-5.88%)
Sep 29, 2020 0.2550 0.2550 0.2550 0.2550 10 +0.01(+2.00%)
Sep 28, 2020 0.2600 0.2600 0.2500 0.2500 190 -0.07(-20.63%)
Sep 24, 2020 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Sep 23, 2020 0.2700 0.2700 0.2700 0.2700 100 -0.04(-12.90%)
Sep 22, 2020 0.3100 0.3100 0.3100 150 +0.00(+0.00%)
Sep 21, 2020 0.3500 0.3500 0.3100 0.3100 1,500 +0.03(+10.71%)
Sep 18, 2020 0.2600 0.2800 0.2600 0.2800 1 -0.00(-1.75%)
Sep 17, 2020 0.2850 0.2850 0.2850 0.2850 500 +0.01(+3.64%)
Sep 15, 2020 0.2750 0.2750 0.2750 0 -0.04(-14.06%)
Sep 14, 2020 0.3000 0.3200 0.3000 0.3200 10 +0.01(+3.23%)
Sep 11, 2020 0.3100 0.3100 0.3100 0.3100 40 -0.03(-10.14%)
Sep 09, 2020 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Sep 04, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 03, 2020 0.3400 0.3400 0.3200 0.3200 33 +0.00(+0.00%)
Sep 02, 2020 0.3200 0.3200 0.3200 0.3200 10 +0.04(+14.29%)
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.