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 (%)
Mar 31, 2021 1.150 1.180 1.100 1.180 11,077 +0.00(+0.00%)
Mar 30, 2021 1.100 1.210 1.100 1.180 25,265 +0.08(+7.27%)
Mar 29, 2021 1.050 1.140 1.050 1.100 11,393 -0.07(-5.98%)
Mar 26, 2021 1.010 1.470 1.000 1.170 80,100 +0.17(+17.00%)
Mar 25, 2021 0.9800 1.020 0.9500 1.000 35,146 +0.02(+2.04%)
Mar 24, 2021 0.9500 1.000 0.9500 0.9800 97,487 +0.03(+3.54%)
Mar 23, 2021 0.9450 0.9500 0.9299 0.9465 7,172 -0.02(-2.42%)
Mar 22, 2021 0.9700 0.9700 0.9700 0.9700 5,529 +0.02(+2.11%)
Mar 19, 2021 0.9368 0.9675 0.9350 0.9500 21,400 -0.01(-1.04%)
Mar 18, 2021 0.9350 0.9600 0.9350 0.9600 7,104 +0.02(+2.13%)
Mar 17, 2021 0.9400 0.9400 0.9368 0.9400 8,497 +0.00(+0.00%)
Mar 16, 2021 0.9291 0.9930 0.9266 0.9400 41,851 +0.02(+2.17%)
Mar 15, 2021 0.9210 0.9210 0.9110 0.9200 15,593 +0.01(+0.99%)
Mar 12, 2021 0.9110 0.9110 0.9110 0.9110 100 -0.00(-0.22%)
Mar 11, 2021 0.9600 0.9900 0.8800 0.9130 25,083 -0.04(-3.89%)
Mar 10, 2021 0.8900 0.9500 0.8800 0.9500 39,154 +0.07(+7.95%)
Mar 09, 2021 0.9100 0.9100 0.8601 0.8800 5,220 -0.02(-2.22%)
Mar 08, 2021 0.8950 0.9000 0.8945 0.9000 10,909 +0.00(+0.00%)
Mar 05, 2021 0.9000 0.9000 0.8601 0.9000 7,700 +0.04(+4.65%)
Mar 04, 2021 0.9125 0.9166 0.8600 0.8600 50,295 -0.05(-5.75%)
Mar 03, 2021 0.9100 0.9200 0.9100 0.9125 34,206 +0.00(+0.27%)
Mar 02, 2021 0.9100 0.9100 0.9075 0.9100 21,250 -0.01(-1.09%)
Mar 01, 2021 0.9054 0.9200 0.9054 0.9200 25,901 +0.01(+1.11%)
Feb 26, 2021 0.8500 0.9099 0.8351 0.9099 3,700 +0.01(+1.10%)
Feb 25, 2021 0.9165 0.9165 0.9000 0.9000 24,032 +0.02(+2.27%)
Feb 24, 2021 0.8826 0.9200 0.8800 0.8800 12,921 -0.01(-1.12%)
Feb 23, 2021 0.9200 0.9200 0.8900 0.8900 31,314 -0.04(-3.78%)
Feb 22, 2021 0.9450 0.9600 0.9250 0.9250 17,848 +0.01(+0.54%)
Feb 19, 2021 0.9600 0.9600 0.9000 0.9200 20,800 +0.01(+1.55%)
Feb 18, 2021 0.9200 0.9400 0.9060 0.9060 69,158 -0.01(-1.52%)
Feb 17, 2021 0.9100 0.9355 0.9050 0.9200 43,150 +0.00(+0.00%)
Feb 16, 2021 0.9000 0.9300 0.9000 0.9200 70,156 +0.01(+0.55%)
Feb 12, 2021 0.9100 0.9200 0.8800 0.9150 10,000 +0.02(+1.67%)
Feb 11, 2021 0.9200 0.9200 0.8951 0.9000 16,787 -0.04(-4.26%)
Feb 10, 2021 0.8800 0.9700 0.8665 0.9400 18,203 +0.06(+6.82%)
Feb 09, 2021 0.8800 0.8800 0.8401 0.8800 13,851 +0.08(+9.99%)
Feb 08, 2021 0.8500 0.9800 0.8000 0.8001 148,024 -0.04(-4.75%)
Feb 05, 2021 0.8500 0.8500 0.8290 0.8400 80,800 +0.01(+1.20%)
Feb 04, 2021 0.8203 0.8500 0.8010 0.8300 22,529 -0.01(-1.19%)
Feb 03, 2021 0.8201 0.8750 0.8200 0.8400 26,042 -0.03(-3.45%)
Feb 02, 2021 0.8595 0.8700 0.8001 0.8700 62,863 +0.02(+2.35%)
Feb 01, 2021 0.8600 0.8600 0.8500 0.8500 29,051 +0.00(+0.47%)
Jan 29, 2021 0.8500 0.8900 0.8460 0.8460 100,600 -0.00(-0.47%)
Jan 28, 2021 0.8450 0.8500 0.8258 0.8500 13,428 +0.01(+1.19%)
Jan 27, 2021 0.8314 0.8435 0.8314 0.8400 3,640 +0.02(+2.44%)
Jan 26, 2021 0.8400 0.8400 0.8200 0.8200 33,261 -0.01(-1.60%)
Jan 25, 2021 0.8800 0.8900 0.8000 0.8333 41,126 -0.04(-4.77%)
Jan 22, 2021 0.8500 0.8890 0.8350 0.8750 7,600 +0.03(+2.94%)
Jan 21, 2021 0.8350 0.8500 0.8200 0.8500 16,665 +0.02(+1.80%)
Jan 20, 2021 0.8895 0.9000 0.8000 0.8350 69,806 -0.03(-2.91%)
Jan 19, 2021 0.9300 0.9679 0.8000 0.8600 279,614 -0.06(-6.52%)
Jan 15, 2021 0.9880 0.9980 0.9000 0.9200 89,600 -0.03(-3.09%)
Jan 14, 2021 0.9450 0.9590 0.9406 0.9493 29,520 +0.01(+0.99%)
Jan 13, 2021 0.9600 0.9600 0.9350 0.9400 23,827 -0.01(-1.05%)
Jan 12, 2021 0.9500 0.9550 0.9500 0.9500 2,993 -0.01(-1.04%)
Jan 11, 2021 0.9600 0.9600 0.9300 0.9600 32,990 +0.00(+0.00%)
Jan 08, 2021 0.9700 0.9700 0.9200 0.9600 38,900 +0.03(+2.74%)
Jan 07, 2021 0.9630 0.9665 0.9344 0.9344 6,844 -0.05(-4.65%)
Jan 06, 2021 0.9890 0.9890 0.9000 0.9800 39,188 +0.00(+0.18%)
Jan 05, 2021 0.9001 0.9800 0.9001 0.9782 20,949 +0.05(+5.18%)
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.