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, 2018 0.4355 0.4355 0.4355 0.4355 300 -0.00(-1.01%)
Feb 27, 2018 0.4400 0.4400 0.4400 0.4400 1,400 -0.01(-1.12%)
Feb 26, 2018 0.4450 0.4450 0.4450 0.4450 7,000 +0.00(+0.00%)
Feb 23, 2018 0.4400 0.4450 0.4400 0.4450 7,950 +0.02(+5.68%)
Feb 21, 2018 0.4211 0.4211 0.4211 0 +0.00(+0.02%)
Feb 20, 2018 0.4200 0.4210 0.4200 0.4210 1,800 +0.00(+0.00%)
Feb 16, 2018 0.4210 0.4210 0.4210 0 -0.01(-2.09%)
Feb 15, 2018 0.4301 0.4301 0.4300 0.4300 22,800 +0.00(+0.00%)
Feb 14, 2018 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Feb 13, 2018 0.4450 0.4450 0.4300 0.4300 14,020 -0.03(-6.52%)
Feb 09, 2018 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Feb 07, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 06, 2018 0.4480 0.4480 0.4400 0.4400 1,680 -0.01(-1.79%)
Feb 05, 2018 0.4480 0.4480 0.4402 0.4480 33,382 -0.00(-0.44%)
Feb 02, 2018 0.4500 0.4500 0.4410 0.4500 8,950 -0.01(-1.11%)
Feb 01, 2018 0.4659 0.4659 0.4551 0.4551 350 +0.01(+1.12%)
Jan 31, 2018 0.4600 0.4770 0.4500 0.4500 26,532 +0.00(+0.00%)
Jan 30, 2018 0.4700 0.4700 0.4500 0.4500 14,000 -0.01(-2.17%)
Jan 29, 2018 0.4600 0.4600 0.4600 0.4600 15,400 -0.01(-2.13%)
Jan 26, 2018 0.4700 0.4700 0.4700 0.4700 10,015 +0.00(+1.08%)
Jan 23, 2018 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Jan 22, 2018 0.4750 0.5000 0.4700 0.4700 62,472 +0.05(+11.90%)
Jan 19, 2018 0.4400 0.4400 0.4100 0.4200 88,440 -0.03(-6.67%)
Jan 18, 2018 0.4700 0.4700 0.4500 0.4500 30,072 -0.03(-6.25%)
Jan 17, 2018 0.4500 0.4800 0.4500 0.4800 14,011 +0.00(+0.00%)
Jan 16, 2018 0.5990 0.4800 0.4800 235,235 -0.10(-17.24%)
Jan 12, 2018 0.5800 0.5800 0.5800 0 -0.00(-0.02%)
Jan 11, 2018 0.5900 0.6000 0.5800 0.5801 31,810 +0.00(+0.02%)
Jan 10, 2018 0.5880 0.6000 0.5800 0.5800 42,850 -0.01(-1.12%)
Jan 09, 2018 0.5900 0.6000 0.5700 0.5865 45,079 +0.01(+1.12%)
Jan 08, 2018 0.5351 0.6000 0.5351 0.5800 43,012 +0.03(+5.46%)
Jan 05, 2018 0.5700 0.5700 0.5360 0.5500 22,700 -0.01(-1.79%)
Jan 04, 2018 0.5500 0.5600 0.5500 0.5600 73,185 +0.02(+3.70%)
Jan 02, 2018 0.5400 0.5400 0.5400 0 +0.01(+0.93%)
Dec 29, 2017 0.5350 0.5350 0.5350 0 +0.02(+4.49%)
Dec 28, 2017 0.5200 0.5200 0.5120 0.5120 6,300 -0.01(-2.20%)
Dec 27, 2017 0.5180 0.5180 0.5180 0.5235 2,230 +0.01(+2.65%)
Dec 26, 2017 0.5050 0.5400 0.5050 0.5100 17,358 +0.01(+2.00%)
Dec 22, 2017 0.5000 0.5000 0.5000 0.5000 3,100 +0.01(+2.04%)
Dec 21, 2017 0.4900 0.5000 0.4900 0.4900 33,390 +0.01(+2.08%)
Dec 20, 2017 0.4700 0.4800 0.4700 0.4800 50,877 +0.02(+5.49%)
Dec 19, 2017 0.4550 0.4550 0.4550 0.4550 12,070 +0.00(+0.00%)
Dec 18, 2017 0.4675 0.4675 0.4550 0.4550 71,889 -0.01(-1.09%)
Dec 15, 2017 0.4597 0.4600 0.4597 0.4600 5,100 +0.01(+2.22%)
Dec 13, 2017 0.4500 0.4500 0.4500 42 -0.01(-1.10%)
Dec 12, 2017 0.4650 0.4650 0.4550 0.4550 12,901 -0.01(-1.09%)
Dec 11, 2017 0.4500 0.4800 0.4500 0.4600 58,819 +0.02(+4.55%)
Dec 08, 2017 0.4500 0.4500 0.4400 0.4400 22,300 +0.00(+0.00%)
Dec 07, 2017 0.4300 0.4400 0.4300 0.4400 14,499 +0.00(+1.11%)
Dec 06, 2017 0.4351 0.4351 0.4351 0.4351 230 -0.01(-3.30%)
Dec 04, 2017 0.4500 0.4500 0.4500 40 +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 MillValley.com & California Media Partners, LLC. All rights reserved.