Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greystone Logistics Inc (OP: GLGI )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 30, 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 (%)
Oct 25, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 24, 2018 0.5900 0.5900 0.5900 0.5900 2,500 -0.01(-0.84%)
Oct 23, 2018 0.5900 0.5950 0.5900 0.5950 3,700 +0.00(+0.00%)
Oct 22, 2018 0.5700 0.6100 0.5700 0.5950 16,886 +0.03(+4.39%)
Oct 19, 2018 0.5525 0.5700 0.5525 0.5700 400 +0.02(+3.64%)
Oct 16, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 15, 2018 0.5400 0.5500 0.5400 0.5500 52,124 +0.03(+4.76%)
Oct 11, 2018 0.5250 0.5250 0.5250 0 +0.03(+5.00%)
Oct 10, 2018 0.4900 0.5000 0.4900 0.5000 49,100 +0.01(+2.04%)
Oct 05, 2018 0.4900 0.4900 0.4900 0 -0.01(-1.80%)
Oct 03, 2018 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Oct 02, 2018 0.4990 0.4990 0.4990 0.4990 2,000 -0.02(-3.48%)
Oct 01, 2018 0.4900 0.5170 0.4900 0.5170 9,500 +0.03(+5.51%)
Sep 27, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 26, 2018 0.4900 0.4900 0.4900 0.4900 4,517 +0.00(+0.00%)
Sep 20, 2018 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 19, 2018 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Sep 18, 2018 0.5200 0.5200 0.5200 0.5200 7,500 +0.03(+6.12%)
Sep 14, 2018 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 11, 2018 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Sep 06, 2018 0.5000 0.5000 0.5000 0 -0.03(-4.76%)
Sep 05, 2018 0.5250 0.5250 0.5250 2 +0.00(+0.00%)
Aug 31, 2018 0.5250 0.5250 0.5250 0 -0.03(-5.58%)
Aug 30, 2018 0.6000 0.6000 0.4702 0.5560 67,500 -0.05(-8.10%)
Aug 29, 2018 0.6400 0.6400 0.6050 0.6050 20,140 -0.01(-2.02%)
Aug 28, 2018 0.6225 0.6225 0.6175 0.6175 2,830 +0.02(+2.92%)
Aug 27, 2018 0.6300 0.6300 0.6000 0.6000 144,067 -0.03(-4.76%)
Aug 24, 2018 0.5900 0.6800 0.5900 0.6300 50,700 +0.03(+5.00%)
Aug 23, 2018 0.5800 0.6200 0.5800 0.6000 69,534 +0.02(+3.45%)
Aug 22, 2018 0.5750 0.5950 0.5600 0.5800 19,680 +0.02(+3.57%)
Aug 21, 2018 0.5600 0.5600 0.5600 0.5600 125 +0.00(+0.00%)
Aug 20, 2018 0.5698 0.5698 0.5600 0.5600 20,000 +0.01(+1.82%)
Aug 17, 2018 0.5500 0.5500 0.5500 0.5500 37,000 +0.00(+0.00%)
Aug 16, 2018 0.5500 0.5500 0.5500 0.5500 122,604 +0.00(+0.00%)
Aug 15, 2018 0.5250 0.5520 0.5000 0.5500 248,786 +0.00(+0.00%)
Aug 14, 2018 0.5500 0.5600 0.5500 0.5500 194,645 +0.02(+3.77%)
Aug 13, 2018 0.5400 0.5600 0.5300 0.5300 90,455 +0.03(+6.00%)
Aug 10, 2018 0.4777 0.5898 0.4777 0.5000 104,100 -0.02(-3.46%)
Aug 09, 2018 0.5000 0.5400 0.5000 0.5179 35,800 +0.07(+14.58%)
Aug 08, 2018 0.5064 0.5064 0.4520 0.4520 5,407 -0.04(-7.92%)
Aug 07, 2018 0.4751 0.4909 0.4751 0.4909 1,260 +0.00(+0.18%)
Aug 06, 2018 0.4800 0.4900 0.4700 0.4900 135,266 +0.00(+0.20%)
Aug 03, 2018 0.4890 0.4890 0.4890 0.4890 2,000 -0.04(-7.74%)
Aug 02, 2018 0.5000 0.5300 0.4900 0.5300 89,352 +0.03(+6.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.