Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2011 3.970 4.250 3.970 4.250 38,476 +0.34(+8.70%)
Aug 30, 2011 4.050 4.050 3.710 3.910 34,028 +0.11(+2.89%)
Aug 29, 2011 3.890 3.960 3.700 3.800 37,946 +0.10(+2.70%)
Aug 26, 2011 3.650 3.950 3.540 3.700 68,509 +0.00(+0.00%)
Aug 25, 2011 3.750 3.800 3.620 3.700 1,001,256 +0.04(+1.09%)
Aug 24, 2011 3.990 3.990 3.510 3.660 146,599 -0.44(-10.73%)
Aug 23, 2011 4.400 4.450 4.080 4.100 34,100 -0.23(-5.31%)
Aug 22, 2011 4.620 4.820 4.330 4.330 30,993 -0.50(-10.35%)
Aug 19, 2011 5.080 5.080 4.770 4.830 23,917 -0.21(-4.17%)
Aug 18, 2011 5.540 5.550 4.630 5.040 38,494 -0.46(-8.36%)
Aug 17, 2011 5.910 6.000 5.500 5.500 13,341 -0.63(-10.28%)
Aug 16, 2011 5.970 6.190 5.870 6.130 13,553 -0.32(-4.96%)
Aug 15, 2011 6.000 6.580 5.450 6.450 27,550 +0.00(+0.00%)
Aug 12, 2011 6.530 6.690 6.200 6.450 4,200 -0.15(-2.27%)
Aug 11, 2011 6.500 6.600 6.360 6.600 13,600 -0.20(-2.94%)
Aug 10, 2011 6.370 6.800 5.900 6.800 16,618 +0.41(+6.42%)
Aug 09, 2011 5.890 6.390 5.890 6.390 8,062 +0.35(+5.79%)
Aug 08, 2011 6.330 6.970 5.930 6.040 35,811 -0.84(-12.21%)
Aug 05, 2011 6.870 6.930 6.500 6.880 12,975 +0.00(+0.00%)
Aug 04, 2011 7.100 7.100 6.750 6.880 65,738 -0.22(-3.10%)
Aug 03, 2011 6.360 7.100 6.360 7.100 39,913 +0.25(+3.65%)
Aug 02, 2011 7.170 7.200 6.850 6.850 82,164 -0.19(-2.70%)
Jul 29, 2011 6.840 7.100 6.840 7.040 96,436 +0.00(+0.00%)
Jul 28, 2011 7.240 7.500 6.870 7.040 75,095 -0.46(-6.13%)
Jul 27, 2011 8.100 8.250 7.280 7.500 34,528 -0.29(-3.72%)
Jul 26, 2011 6.780 7.900 6.780 7.790 48,424 +1.11(+16.62%)
Jul 25, 2011 6.630 6.800 6.630 6.680 21,100 +0.04(+0.60%)
Jul 22, 2011 6.620 6.700 6.620 6.640 25,337 -0.01(-0.15%)
Jul 21, 2011 6.700 6.700 6.600 6.650 8,528 +0.08(+1.22%)
Jul 20, 2011 6.250 6.570 6.250 6.570 3,690 +0.34(+5.46%)
Jul 19, 2011 6.600 6.600 6.200 6.230 15,136 -0.19(-2.96%)
Jul 18, 2011 6.480 6.690 6.420 6.420 16,870 -0.28(-4.18%)
Jul 15, 2011 6.670 6.700 6.630 6.700 16,598 +0.00(+0.00%)
Jul 14, 2011 6.700 6.700 6.700 6.700 5,201 +0.00(+0.00%)
Jul 13, 2011 6.560 6.800 6.560 6.700 52,214 +0.11(+1.67%)
Jul 12, 2011 6.590 6.590 6.430 6.590 12,460 +0.14(+2.17%)
Jul 11, 2011 6.650 6.650 6.410 6.450 7,619 -0.20(-3.01%)
Jul 08, 2011 6.670 6.770 6.640 6.650 34,613 +0.01(+0.15%)
Jul 07, 2011 6.760 6.800 6.630 6.640 44,078 -0.01(-0.15%)
Jul 06, 2011 6.650 6.700 6.600 6.650 32,364 +0.00(+0.00%)
Jul 05, 2011 6.550 6.700 6.540 6.650 39,076 +0.17(+2.62%)
Jul 04, 2011 6.520 6.520 6.320 6.480 12,600 +0.01(+0.15%)
Jun 30, 2011 6.450 6.470 6.220 6.470 51,659 +0.01(+0.15%)
Jun 29, 2011 6.400 6.540 6.230 6.460 79,722 +0.18(+2.87%)
Jun 28, 2011 5.800 6.300 5.780 6.280 18,575 +0.45(+7.72%)
Jun 27, 2011 6.010 6.290 5.780 5.830 5,500 -0.22(-3.64%)
Jun 24, 2011 5.700 6.490 5.510 6.050 58,219 +0.35(+6.14%)
Jun 23, 2011 6.100 6.100 5.700 5.700 42,441 -0.40(-6.56%)
Jun 22, 2011 6.340 6.350 6.080 6.100 40,270 -0.20(-3.17%)
Jun 21, 2011 6.190 6.350 6.100 6.300 38,206 +0.00(+0.00%)
Jun 20, 2011 6.130 6.370 6.270 6.300 24,858 +0.11(+1.78%)
Jun 17, 2011 6.500 6.500 6.010 6.190 75,436 -0.32(-4.92%)
Jun 16, 2011 6.690 6.690 6.510 6.510 14,158 -0.14(-2.11%)
Jun 15, 2011 6.700 6.740 6.560 6.650 67,419 -0.04(-0.60%)
Jun 14, 2011 6.750 6.750 6.590 6.690 42,311 -0.01(-0.15%)
Jun 13, 2011 6.700 6.880 6.670 6.700 74,880 +0.15(+2.29%)
Jun 10, 2011 6.790 6.830 6.550 6.550 73,166 -0.09(-1.36%)
Jun 09, 2011 6.310 6.800 6.310 6.640 39,538 +0.24(+3.75%)
Jun 08, 2011 5.930 6.510 5.930 6.400 175,057 +0.21(+3.39%)
Jun 07, 2011 7.000 7.000 6.030 6.190 54,573 -0.66(-9.64%)
Jun 06, 2011 7.200 7.220 6.800 6.850 33,040 -0.19(-2.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.