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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 10, 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 (%)
Mar 30, 2020 0.3580 0.3580 0.3580 0 -0.00(-0.56%)
Mar 27, 2020 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Mar 26, 2020 0.3500 0.3600 0.3500 0.3600 16,000 -0.04(-9.55%)
Mar 24, 2020 0.3980 0.3980 0.3980 0 +0.10(+32.67%)
Mar 23, 2020 0.3010 0.3010 0.2970 0.3000 35,100 -0.04(-11.76%)
Mar 20, 2020 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+6.25%)
Mar 19, 2020 0.3205 0.3205 0.3000 0.3200 30,000 -0.00(-0.31%)
Mar 18, 2020 0.3210 0.3210 0.3210 0.3210 12,976 -0.03(-8.29%)
Mar 17, 2020 0.3300 0.3500 0.3000 0.3500 53,510 -0.01(-2.78%)
Mar 16, 2020 0.3600 0.3600 0.3600 28 +0.00(+0.00%)
Mar 13, 2020 0.3700 0.3700 0.3600 0.3600 19,600 +0.00(+0.00%)
Mar 12, 2020 0.4100 0.4100 0.3600 0.3600 40,613 -0.05(-12.20%)
Mar 11, 2020 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Mar 10, 2020 0.4545 0.4545 0.4000 0.4000 25,174 -0.02(-4.69%)
Mar 09, 2020 0.4450 0.4697 0.4051 0.4197 63,471 -0.02(-4.61%)
Mar 06, 2020 0.4950 0.4950 0.4400 0.4400 38,000 -0.05(-10.20%)
Mar 05, 2020 0.4800 0.4900 0.4750 0.4900 7,310 +0.01(+2.08%)
Mar 04, 2020 0.4400 0.4800 0.4400 0.4800 4,920 +0.00(+0.00%)
Mar 03, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.03(+6.67%)
Mar 02, 2020 0.4800 0.4800 0.4500 0.4500 5,500 -0.03(-6.25%)
Feb 28, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Feb 27, 2020 0.4800 0.4800 0.4400 0.4800 5,950 +0.01(+2.13%)
Feb 26, 2020 0.4900 0.5000 0.4700 0.4700 4,572 -0.02(-4.08%)
Feb 25, 2020 0.4850 0.5099 0.4725 0.4900 11,097 +0.01(+2.08%)
Feb 24, 2020 0.4611 0.4800 0.4400 0.4800 30,373 -0.12(-20.00%)
Feb 21, 2020 0.4855 0.6000 0.4855 0.6000 5,700 +0.09(+17.67%)
Feb 19, 2020 0.5099 0.5099 0.5099 0 +0.03(+6.23%)
Feb 18, 2020 0.4799 0.4800 0.4611 0.4800 8,320 -0.00(-0.10%)
Feb 14, 2020 0.4805 0.4805 0.4805 0.4805 100 +0.02(+4.23%)
Feb 13, 2020 0.4956 0.4956 0.4610 0.4610 15,480 -0.04(-7.80%)
Feb 12, 2020 0.4760 0.5000 0.4760 0.5000 57,220 +0.04(+8.46%)
Feb 11, 2020 0.4800 0.4800 0.4610 0.4610 5,250 -0.02(-3.96%)
Feb 10, 2020 0.4800 0.4800 0.4800 0.4800 8,000 +0.00(+0.00%)
Feb 07, 2020 0.5300 0.5300 0.4655 0.4800 21,600 -0.02(-4.00%)
Feb 06, 2020 0.4610 0.5000 0.4610 0.5000 17,843 +0.02(+3.63%)
Feb 05, 2020 0.4825 0.4825 0.4825 0.4825 100 +0.01(+2.66%)
Feb 04, 2020 0.4925 0.4925 0.4700 0.4700 7,907 -0.07(-12.96%)
Feb 03, 2020 0.4650 0.5400 0.4650 0.5400 6,023 -0.01(-1.82%)
Jan 31, 2020 0.5100 0.5600 0.5100 0.5500 4,700 +0.00(+0.00%)
Jan 30, 2020 0.5275 0.5500 0.5275 0.5500 380 +0.07(+14.58%)
Jan 29, 2020 0.4800 0.4800 0.4800 0.4800 5,588 -0.02(-4.00%)
Jan 28, 2020 0.5663 0.5663 0.5000 0.5000 737 +0.00(+0.00%)
Jan 27, 2020 0.4590 0.5000 0.4590 0.5000 77,057 +0.07(+16.28%)
Jan 24, 2020 0.5000 0.5000 0.4300 0.4300 46,300 -0.03(-6.72%)
Jan 23, 2020 0.4300 0.4700 0.4300 0.4610 7,600 -0.01(-1.91%)
Jan 22, 2020 0.4301 0.4700 0.4301 0.4700 5,400 +0.04(+9.18%)
Jan 21, 2020 0.4250 0.4700 0.4250 0.4305 6,824 -0.03(-6.41%)
Jan 16, 2020 0.4600 0.4600 0.4600 0 +0.03(+5.75%)
Jan 15, 2020 0.4600 0.4600 0.4350 0.4350 51,060 -0.02(-3.33%)
Jan 14, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Jan 13, 2020 0.4600 0.4600 0.4600 0.4600 2,141 +0.03(+6.98%)
Jan 10, 2020 0.4320 0.4390 0.4200 0.4300 35,000 -0.02(-4.66%)
Jan 09, 2020 0.4510 0.4510 0.4510 0.4510 10,000 +0.00(+0.22%)
Jan 08, 2020 0.4500 0.4500 0.4500 0.4500 31,940 +0.02(+4.17%)
Jan 07, 2020 0.4395 0.4410 0.4320 0.4320 4,500 -0.01(-2.70%)
Jan 06, 2020 0.4500 0.4550 0.4440 0.4440 51,112 -0.02(-3.48%)
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.