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 (%)
Feb 28, 2014 0.3600 0.3600 0.3504 0.3600 0 +0.00(+0.00%)
Feb 26, 2014 0.3600 0.3600 0.3600 0 +0.02(+5.29%)
Feb 25, 2014 0.3351 0.3550 0.3351 0.3419 18,800 +0.01(+2.03%)
Feb 24, 2014 0.3320 0.3351 0.3320 0.3351 20,136 +0.01(+1.55%)
Feb 21, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 20, 2014 0.3500 0.3500 0.3411 0.3500 9,500 +0.00(+0.00%)
Feb 19, 2014 0.3500 0.3530 0.3500 0.3500 20,800 +0.00(+0.00%)
Feb 18, 2014 0.3500 0.3500 0.3500 0.3500 12,562 +0.00(+0.00%)
Feb 14, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Feb 13, 2014 0.3400 0.3400 0.3101 0.3400 35,000 +0.01(+3.03%)
Feb 12, 2014 0.3350 0.3350 0.3250 0.3300 37,650 -0.01(-1.49%)
Feb 11, 2014 0.3450 0.3600 0.3350 0.3350 13,045 -0.01(-1.76%)
Feb 10, 2014 0.3250 0.3410 0.3250 0.3410 30,600 +0.01(+3.33%)
Feb 07, 2014 0.3350 0.3350 0.3300 0.3300 0 -0.01(-4.35%)
Feb 06, 2014 0.3706 0.3800 0.3300 0.3450 182,354 -0.04(-9.21%)
Feb 05, 2014 0.3826 0.3826 0.3800 0.3800 48,111 -0.00(-0.68%)
Feb 03, 2014 0.3826 0.3826 0.3826 0 -0.02(-3.87%)
Jan 31, 2014 0.3850 0.3980 0.3850 0.3980 0 +0.01(+3.38%)
Jan 30, 2014 0.4000 0.4000 0.3850 0.3850 3,539 -0.02(-3.75%)
Jan 29, 2014 0.4010 0.4010 0.4000 0.4000 5,100 +0.01(+2.56%)
Jan 28, 2014 0.3826 0.3900 0.3826 0.3900 31,854 -0.00(-0.76%)
Jan 27, 2014 0.3850 0.3930 0.3850 0.3930 11,599 +0.01(+2.08%)
Jan 24, 2014 0.3844 0.3850 0.3844 0.3850 0 -0.01(-1.28%)
Jan 23, 2014 0.3900 0.3900 0.3900 0.3900 15,000 +0.00(+0.00%)
Jan 22, 2014 0.3844 0.3900 0.3844 0.3900 23,298 -0.00(-0.76%)
Jan 21, 2014 0.3850 0.3930 0.3850 0.3930 12,900 +0.01(+2.08%)
Jan 17, 2014 0.3850 0.3850 0.3850 0 -0.00(-0.03%)
Jan 16, 2014 0.3855 0.3855 0.3851 0.3851 10,000 -0.01(-3.73%)
Jan 15, 2014 0.4000 0.4000 0.4000 0.4000 7,499 +0.02(+4.06%)
Jan 10, 2014 0.3844 0.3844 0.3844 95 -0.02(-3.90%)
Jan 09, 2014 0.3982 0.4000 0.3982 0.4000 22,401 +0.00(+0.00%)
Jan 08, 2014 0.4100 0.4100 0.4000 0.4000 46,300 +0.00(+0.00%)
Jan 07, 2014 0.4100 0.4100 0.4000 0.4000 15,000 -0.01(-2.44%)
Jan 06, 2014 0.3970 0.4100 0.3925 0.4100 4,200 +0.01(+2.50%)
Jan 03, 2014 0.3900 0.4100 0.3900 0.4000 2,400 +0.01(+3.87%)
Dec 31, 2013 0.3851 0.3851 0.3851 0 -0.00(-1.26%)
Dec 30, 2013 0.3851 0.3990 0.3851 0.3900 8,692 +0.00(+0.00%)
Dec 27, 2013 0.3900 0.3900 0.3900 0.3900 0 +0.00(+1.27%)
Dec 26, 2013 0.3900 0.3900 0.3851 0.3851 25,706 -0.00(-1.26%)
Dec 23, 2013 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Dec 20, 2013 0.3850 0.3850 0.3850 0.3850 100 +0.00(+0.00%)
Dec 19, 2013 0.3850 0.3850 0.3850 0.3850 100 +0.00(+0.00%)
Dec 18, 2013 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Dec 17, 2013 0.3819 0.3850 0.3819 0.3850 2,725 +0.01(+2.64%)
Dec 16, 2013 0.3751 0.3751 0.3751 0.3751 15,000 +0.01(+1.38%)
Dec 13, 2013 0.3800 0.3800 0.3700 0.3700 298 -0.01(-2.63%)
Dec 12, 2013 0.3900 0.3999 0.3750 0.3800 25,990 -0.01(-2.56%)
Dec 11, 2013 0.3940 0.4035 0.3711 0.3900 42,477 +0.00(+0.00%)
Dec 10, 2013 0.3800 0.4000 0.3700 0.3900 219,556 +0.01(+2.63%)
Dec 09, 2013 0.3600 0.3800 0.3590 0.3800 64,647 +0.03(+8.57%)
Dec 06, 2013 0.3525 0.3600 0.3450 0.3500 13,200 +0.00(+0.00%)
Dec 05, 2013 0.3600 0.3600 0.3440 0.3500 38,998 -0.01(-2.78%)
Dec 04, 2013 0.3300 0.3600 0.3300 0.3600 9,796 +0.00(+0.00%)
Dec 03, 2013 0.3800 0.3800 0.3575 0.3600 41,496 -0.02(-5.26%)
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.