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 29, 2022 0.0800 54 +0.01(+6.67%)
Aug 25, 2022 0.0750 0 +0.00(+0.00%)
Aug 22, 2022 0.0750 0 +0.00(+0.00%)
Aug 12, 2022 0.0750 0 -0.01(-6.25%)
Aug 10, 2022 0.0800 0 +0.00(+0.00%)
Aug 05, 2022 0.0800 2 -0.01(-5.88%)
Aug 02, 2022 0.0850 0 -0.00(-5.56%)
Jul 26, 2022 0.0900 0 +0.01(+12.50%)
Jul 25, 2022 0.0800 0.0800 0.0800 0.0800 9,072 -0.01(-5.88%)
Jul 15, 2022 0.0850 104 +0.00(+0.00%)
Jul 14, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 13, 2022 0.0850 0.0850 0.0850 0.0850 1,100 -0.00(-5.56%)
Jul 08, 2022 0.0900 0 -0.01(-5.26%)
Jul 06, 2022 0.0950 0 +0.01(+18.75%)
Jul 05, 2022 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Jul 04, 2022 0.0850 0.0900 0.0800 0.0900 24,413 +0.00(+5.88%)
Jun 30, 2022 0.0850 0 +0.00(+0.00%)
Jun 29, 2022 0.0850 0.0850 0.0850 0.0850 1,740 +0.00(+0.00%)
Jun 23, 2022 0.0850 114 +0.00(+0.00%)
Jun 22, 2022 0.0850 0.0850 0.0850 0.0850 1,100 +0.00(+0.00%)
Jun 21, 2022 0.0850 0.0850 0.0850 0.0850 2,070 -0.00(-5.56%)
Jun 20, 2022 0.0900 0.0900 0.0900 0.0900 5,042 +0.01(+12.50%)
Jun 14, 2022 0.0800 111 -0.01(-5.88%)
Jun 13, 2022 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Jun 08, 2022 0.0850 40 +0.00(+0.00%)
Jun 02, 2022 0.0850 0 +0.01(+6.25%)
May 24, 2022 0.0800 0 +0.00(+0.00%)
May 20, 2022 0.0800 0 -0.01(-5.88%)
May 18, 2022 0.0850 0 +0.00(+0.00%)
May 17, 2022 0.0850 0.0850 0.0850 0.0850 28,000 +0.00(+0.00%)
May 16, 2022 0.0850 0.0850 0.0850 0.0850 1,535 +0.00(+0.00%)
May 13, 2022 0.0850 0.0850 0.0850 0.0850 14,100 +0.00(+0.00%)
May 09, 2022 0.0850 0 -0.01(-10.53%)
May 03, 2022 0.0950 0 +0.01(+5.56%)
May 02, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Apr 29, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Apr 28, 2022 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Apr 27, 2022 0.0850 0.0900 0.0850 0.0900 31,015 -0.01(-5.26%)
Apr 25, 2022 0.0950 843 +0.00(+0.00%)
Apr 21, 2022 0.0950 150 +0.00(+0.00%)
Apr 20, 2022 0.0950 0.0950 0.0950 0.0950 3,305 +0.01(+5.56%)
Apr 19, 2022 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Apr 18, 2022 0.0950 0.0950 0.0950 0.0950 42,886 -0.01(-5.00%)
Apr 14, 2022 0.1000 0 +0.01(+5.26%)
Apr 13, 2022 0.1000 0.1050 0.0950 0.0950 19,691 -0.01(-5.00%)
Apr 12, 2022 0.1000 0.1000 0.1000 0.1000 1,086 +0.00(+0.00%)
Apr 07, 2022 0.1000 7 +0.00(+0.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 15,153 +0.00(+0.00%)
Apr 05, 2022 0.1100 0.1100 0.1000 0.1000 71,447 -0.00(-4.76%)
Apr 04, 2022 0.1050 0.1050 0.1050 0.1050 44,350 -0.01(-8.70%)
Apr 01, 2022 0.1100 0.1150 0.1100 0.1150 8,323 +0.00(+0.00%)
Mar 31, 2022 0.1150 0.1150 0.1050 0.1150 229,384 +0.00(+0.00%)
Mar 30, 2022 0.1150 0.1200 0.1150 0.1150 7,807 +0.00(+0.00%)
Mar 28, 2022 0.1150 0 -0.00(-4.17%)
Mar 24, 2022 0.1200 0.1200 793 +0.00(+4.35%)
Mar 23, 2022 0.1150 0.1150 0.1150 0.1150 1,060 -0.00(-4.17%)
Mar 21, 2022 0.1200 57 -0.01(-4.00%)
Mar 17, 2022 0.1250 0.1250 638 +0.01(+8.70%)
Mar 16, 2022 0.1150 0.1150 0.1150 0.1150 1,767 +0.01(+4.55%)
Mar 15, 2022 0.1100 0.1100 0.1100 0.1100 677 -0.01(-4.35%)
Mar 11, 2022 0.1150 0.1150 556 -0.00(-4.17%)
Mar 10, 2022 0.1200 0.1200 0.1200 0.1200 9,185 +0.00(+0.00%)
Mar 09, 2022 0.1200 0.1200 0.1200 0.1200 2,061 +0.00(+4.35%)
Mar 08, 2022 0.1150 0.1150 0.1150 0.1150 10,607 +0.01(+4.55%)
Mar 07, 2022 0.1150 0.1150 0.1100 0.1100 17,660 -0.01(-4.35%)
Mar 04, 2022 0.1150 0.1200 0.1150 0.1150 30,385 -0.00(-4.17%)
Mar 02, 2022 0.1200 399 +0.00(+4.35%)
Mar 01, 2022 0.1150 0.1200 0.1150 0.1150 10,993 -0.01(-8.00%)
Feb 28, 2022 0.1250 0.1250 0.1250 0.1250 2,185 +0.01(+4.17%)
Feb 25, 2022 0.1200 0.1200 0.1150 0.1200 8,400 +0.00(+4.35%)
Feb 24, 2022 0.1200 0.1200 0.1150 0.1150 62,905 -0.00(-4.17%)
Feb 22, 2022 0.1200 152 -0.01(-4.00%)
Feb 17, 2022 0.1250 0 -0.01(-7.41%)
Feb 16, 2022 0.1250 0.1350 0.1250 0.1350 6,279 +0.00(+0.00%)
Feb 15, 2022 0.1350 0.1350 0.1200 0.1350 29,566 +0.01(+3.85%)
Feb 14, 2022 0.1250 0.1300 0.1250 0.1300 59,230 +0.02(+18.18%)
Feb 11, 2022 0.1250 0.1250 0.1100 0.1100 36,110 -0.01(-4.35%)
Feb 10, 2022 0.1200 0.1200 0.1150 0.1150 56,024 +0.00(+0.00%)
Feb 09, 2022 0.1150 0.1150 0.1150 0.1150 637 +0.00(+0.00%)
Feb 08, 2022 0.1150 0.1150 0.1150 0.1150 6,805 +0.00(+0.00%)
Feb 07, 2022 0.1150 0.1150 0.1150 0.1150 2,976 -0.00(-4.17%)
Feb 02, 2022 0.1200 0.1200 0.1200 0.1200 3,442 +0.00(+4.35%)
Feb 01, 2022 0.1100 0.1150 0.1100 0.1150 20,102 +0.01(+4.55%)
Jan 31, 2022 0.1100 0.1100 0.1100 0.1100 6,477 +0.00(+0.00%)
Jan 28, 2022 0.1100 0.1100 0.1100 0.1100 7,252 +0.00(+0.00%)
Jan 27, 2022 0.1200 0.1200 0.1100 0.1100 7,891 -0.01(-4.35%)
Jan 26, 2022 0.1200 0.1200 0.1150 0.1150 1,815 +0.00(+0.00%)
Jan 25, 2022 0.1150 0.1150 0.1100 0.1150 27,546 +0.01(+9.52%)
Jan 24, 2022 0.1100 0.1250 0.1050 0.1050 303,406 -0.02(-16.00%)
Jan 21, 2022 0.1200 0.1250 0.1100 0.1250 86,805 +0.01(+4.17%)
Jan 20, 2022 0.1150 0.1300 0.1150 0.1200 721,629 -0.01(-4.00%)
Jan 19, 2022 0.1050 0.1500 0.1050 0.1250 1,177,350 +0.00(+0.00%)
Jan 18, 2022 0.1250 0.1250 0.1250 0.1250 888 -0.01(-3.85%)
Jan 17, 2022 0.1300 0.1300 0.1300 0.1300 23,644 +0.00(+0.00%)
Jan 14, 2022 0.1100 0.1300 0.1050 0.1300 233,072 +0.02(+18.18%)
Jan 13, 2022 0.1100 0.1100 0.1050 0.1100 28,856 +0.01(+10.00%)
Jan 12, 2022 0.1000 0.1050 0.1000 0.1000 2,460 -0.01(-9.09%)
Jan 07, 2022 0.1100 0.1100 0.1100 223 +0.00(+0.00%)
Jan 05, 2022 0.1100 0.1100 0.1100 302 +0.00(+0.00%)
Jan 04, 2022 0.1000 0.1100 0.1000 0.1100 48,215 +0.01(+10.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2021 0.1050 0.1050 0.1050 0.1050 1,387 +0.00(+5.00%)
Dec 29, 2021 0.1000 0.1050 0.1000 0.1000 38,348 -0.01(-9.09%)
Dec 24, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 21, 2021 0.1100 0.1100 0.1100 16 +0.01(+10.00%)
Dec 20, 2021 0.1000 0.1000 0.1000 0.1000 18,797 +0.00(+0.00%)
Dec 15, 2021 0.1000 0.1000 0.1000 445 -0.00(-4.76%)
Dec 14, 2021 0.1100 0.1100 0.1000 0.1050 170,494 -0.01(-4.55%)
Dec 13, 2021 0.1100 0.1150 0.1100 0.1100 8,322 -0.01(-4.35%)
Dec 10, 2021 0.1200 0.1200 0.1150 0.1150 28,090 -0.00(-4.17%)
Dec 09, 2021 0.1200 0.1200 0.1200 0.1200 2,337 +0.00(+0.00%)
Dec 08, 2021 0.1250 0.1350 0.1200 0.1200 30,080 -0.01(-7.69%)
Dec 07, 2021 0.1300 0.1300 0.1300 0.1300 2,072 +0.00(+0.00%)
Dec 06, 2021 0.1300 0.1300 0.1150 0.1300 118,329 +0.01(+4.00%)
Dec 03, 2021 0.1100 0.1250 0.1100 0.1250 87,707 +0.02(+19.05%)
Dec 02, 2021 0.1150 0.1200 0.1050 0.1050 203,333 -0.01(-8.70%)
Dec 01, 2021 0.1150 0.1200 0.1000 0.1150 27,874 +0.01(+15.00%)
Nov 30, 2021 0.1200 0.1200 0.1000 0.1000 242,064 -0.02(-16.67%)
Nov 29, 2021 0.1250 0.1250 0.1200 0.1200 74,193 +0.00(+0.00%)
Nov 26, 2021 0.1200 0.1200 0.1200 0.1200 2,386 -0.01(-7.69%)
Nov 25, 2021 0.1300 0.1300 0.1300 0.1300 2,122 +0.01(+4.00%)
Nov 24, 2021 0.1250 0.1250 0.1200 0.1250 75,780 -0.01(-7.41%)
Nov 23, 2021 0.1350 0.1350 0.1350 0.1350 1,018 +0.00(+0.00%)
Nov 22, 2021 0.1350 0.1350 0.1350 0.1350 5,228 +0.00(+0.00%)
Nov 19, 2021 0.1350 0.1350 0.1350 0.1350 24,604 -0.01(-3.57%)
Nov 18, 2021 0.1500 0.1400 0.1400 0.1400 60,595 -0.01(-6.67%)
Nov 17, 2021 0.1550 0.1550 0.1450 0.1500 53,346 -0.01(-3.23%)
Nov 16, 2021 0.1650 0.1650 0.1450 0.1550 70,102 -0.02(-13.89%)
Nov 15, 2021 0.1700 0.1800 0.1700 0.1800 2,579 +0.01(+5.88%)
Nov 12, 2021 0.1700 0.1700 0.1700 0.1700 3,013 -0.00(-2.86%)
Nov 11, 2021 0.1750 0.1750 0.1750 0.1750 5,610 +0.00(+2.94%)
Nov 09, 2021 0.1600 0.1700 0.1600 0.1700 6,400 +0.00(+0.00%)
Nov 08, 2021 0.1750 0.1750 0.1700 0.1700 7,239 +0.01(+3.03%)
Nov 04, 2021 0.1650 0.1650 0.1650 171 +0.00(+0.00%)
Nov 03, 2021 0.1600 0.1650 0.1600 0.1650 2,943 +0.00(+0.00%)
Nov 02, 2021 0.1750 0.1750 0.1600 0.1650 22,662 -0.01(-5.71%)
Nov 01, 2021 0.1700 0.1800 0.1700 0.1750 4,783 +0.00(+0.00%)
Oct 29, 2021 0.1750 0.1850 0.1750 0.1750 4,950 -0.01(-2.78%)
Oct 28, 2021 0.1750 0.1800 0.1750 0.1800 3,142 +0.01(+2.86%)
Oct 27, 2021 0.1950 0.1950 0.1750 0.1750 125,000 -0.02(-7.89%)
Oct 26, 2021 0.1850 0.1900 89,289 +0.01(+2.70%)
Oct 25, 2021 0.1850 0.1850 0.1850 0.1850 1,067 +0.01(+5.71%)
Oct 22, 2021 0.1850 0.1850 0.1750 0.1750 16,087 -0.01(-5.41%)
Oct 21, 2021 0.1950 0.1950 0.1850 0.1850 1,821 +0.00(+0.00%)
Oct 20, 2021 0.1800 0.1850 0.1800 0.1850 13,487 +0.01(+5.71%)
Oct 19, 2021 0.1750 0.1750 0.1750 0.1750 12,660 -0.02(-10.26%)
Oct 18, 2021 0.1750 0.2000 0.1750 0.1950 6,960 +0.02(+8.33%)
Oct 15, 2021 0.1900 0.1950 0.1800 0.1800 2,885 +0.01(+2.86%)
Oct 14, 2021 0.1750 0.1900 0.1700 0.1750 9,126 -0.01(-2.78%)
Oct 12, 2021 0.1800 0.1800 0.1800 344 +0.01(+5.88%)
Oct 08, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 07, 2021 0.1650 0.1750 0.1650 0.1750 46,158 +0.00(+2.94%)
Oct 06, 2021 0.1800 0.1800 0.1500 0.1700 61,877 -0.01(-8.11%)
Oct 05, 2021 0.1850 0.1900 0.1650 0.1850 47,404 -0.01(-2.63%)
Oct 04, 2021 0.1900 0.2000 0.1700 0.1900 36,179 +0.00(+0.00%)
Oct 01, 2021 0.1950 0.1950 0.1750 0.1900 17,329 +0.00(+0.00%)
Sep 30, 2021 0.1900 0.1900 0.1900 0.1900 6,363 -0.01(-5.00%)
Sep 29, 2021 0.2050 0.2100 0.1900 0.2000 29,563 +0.00(+0.00%)
Sep 28, 2021 0.2000 0.2100 0.1850 0.2000 101,056 +0.01(+5.26%)
Sep 27, 2021 0.1900 0.2000 0.1900 0.1900 39,206 -0.01(-5.00%)
Sep 24, 2021 0.2050 0.2100 0.1900 0.2000 24,901 +0.00(+0.00%)
Sep 23, 2021 0.1850 0.2150 0.1850 0.2000 45,611 +0.00(+0.00%)
Sep 22, 2021 0.1950 0.2100 0.1800 0.2000 41,262 +0.01(+2.56%)
Sep 21, 2021 0.1850 0.2100 0.1850 0.1950 115,869 -0.01(-4.88%)
Sep 20, 2021 0.2400 0.2400 0.1800 0.2050 140,309 -0.04(-14.58%)
Sep 17, 2021 0.2500 0.2800 0.2350 0.2400 321,751 +0.00(+0.00%)
Sep 16, 2021 0.2100 0.2500 0.2100 0.2400 377,018 +0.05(+26.32%)
Sep 15, 2021 0.1950 0.2200 0.1900 0.1900 58,046 -0.01(-2.56%)
Sep 14, 2021 0.1900 0.2200 0.1700 0.1950 139,330 +0.01(+5.41%)
Sep 13, 2021 0.1900 0.1900 0.1650 0.1850 50,210 +0.01(+8.82%)
Sep 10, 2021 0.1700 0.1700 0.1500 0.1700 40,617 +0.00(+0.00%)
Sep 09, 2021 0.1650 0.1700 0.1500 0.1700 48,087 +0.01(+6.25%)
Sep 08, 2021 0.1400 0.1800 0.1350 0.1600 413,922 +0.01(+6.67%)
Sep 07, 2021 0.1600 0.1600 0.1400 0.1500 74,251 +0.00(+0.00%)
Sep 03, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 02, 2021 0.1600 0.1600 0.1450 0.1600 11,500 +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.