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 (%)
Sep 27, 2013 0.3970 0.3980 0.3950 0.3980 24,497 +0.01(+2.03%)
Sep 26, 2013 0.3901 0.3901 0.3901 0.3901 16,200 +0.01(+2.60%)
Sep 25, 2013 0.3801 0.3802 0.3801 0.3802 3,291 -0.02(-4.71%)
Sep 24, 2013 0.3950 0.3990 0.3950 0.3990 17,049 +0.01(+2.44%)
Sep 23, 2013 0.3890 0.3895 0.3882 0.3895 39,466 +0.01(+2.47%)
Sep 20, 2013 0.3807 0.3807 0.3801 0.3801 18,281 -0.01(-2.54%)
Sep 19, 2013 0.3850 0.3900 0.3850 0.3900 3,000 +0.00(+0.00%)
Sep 17, 2013 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Sep 16, 2013 0.3900 0.4000 0.3850 0.3850 63,737 +0.03(+6.94%)
Sep 12, 2013 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 11, 2013 0.3700 0.3700 0.3500 0.3700 16,799 +0.00(+0.00%)
Sep 10, 2013 0.3700 0.3700 0.3700 0.3700 9,999 -0.03(-7.50%)
Sep 09, 2013 0.4000 0.4000 0.3800 0.4000 11,849 +0.00(+0.65%)
Sep 06, 2013 0.4000 0.4000 0.3700 0.3974 16,923 +0.03(+7.41%)
Sep 05, 2013 0.3800 0.3800 0.3700 0.3700 3,894 -0.03(-7.50%)
Sep 04, 2013 0.4000 0.4000 0.3800 0.4000 11,256 +0.00(+0.00%)
Sep 03, 2013 0.4090 0.4090 0.4000 0.4000 57,563 -0.01(-2.44%)
Aug 30, 2013 0.3850 0.4250 0.3801 0.4100 150,268 +0.02(+5.13%)
Aug 28, 2013 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Aug 27, 2013 0.3850 0.3860 0.3850 0.3850 12,021 -0.00(-1.03%)
Aug 26, 2013 0.3950 0.3950 0.3850 0.3890 10,870 +0.00(+0.00%)
Aug 23, 2013 0.3900 0.3900 0.3800 0.3890 41,198 +0.01(+2.37%)
Aug 21, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 20, 2013 0.3970 0.3970 0.3800 0.3800 8,900 -0.01(-2.56%)
Aug 19, 2013 0.3950 0.3970 0.3900 0.3900 65,287 -0.01(-1.27%)
Aug 15, 2013 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Aug 14, 2013 0.3800 0.3950 0.3800 0.3800 25,608 -0.01(-2.56%)
Aug 13, 2013 0.3900 0.3950 0.3900 0.3900 24,450 +0.00(+0.00%)
Aug 12, 2013 0.4000 0.4000 0.3800 0.3900 33,479 -0.02(-4.88%)
Aug 09, 2013 0.4000 0.4100 0.4000 0.4100 17,900 +0.01(+2.50%)
Aug 08, 2013 0.3990 0.4000 0.3990 0.4000 11,000 +0.02(+5.26%)
Aug 07, 2013 0.3995 0.4100 0.3700 0.3800 106,589 -0.02(-4.88%)
Aug 06, 2013 0.3580 0.4000 0.3580 0.3995 76,460 +0.04(+11.59%)
Aug 05, 2013 0.3600 0.3600 0.3402 0.3580 73,854 +0.00(+0.85%)
Aug 02, 2013 0.3600 0.3600 0.3490 0.3550 32,954 +0.01(+1.72%)
Aug 01, 2013 0.3301 0.3600 0.3301 0.3490 45,230 -0.00(-0.29%)
Jul 31, 2013 0.3500 0.3700 0.3480 0.3500 54,237 +0.00(+0.57%)
Jul 30, 2013 0.3500 0.3500 0.3480 0.3480 10,540 +0.01(+2.20%)
Jul 29, 2013 0.3450 0.3450 0.3300 0.3405 68,242 -0.00(-0.44%)
Jul 26, 2013 0.3451 0.3451 0.3201 0.3420 53,868 -0.01(-2.29%)
Jul 25, 2013 0.3500 0.3590 0.3500 0.3500 157,145 -0.01(-2.78%)
Jul 24, 2013 0.3650 0.3650 0.3600 0.3600 36,963 -0.01(-1.37%)
Jul 23, 2013 0.3600 0.3790 0.3420 0.3650 57,118 -0.01(-3.69%)
Jul 22, 2013 0.3800 0.3800 0.3630 0.3790 71,038 -0.00(-0.26%)
Jul 19, 2013 0.3900 0.3900 0.3620 0.3800 270,338 -0.01(-2.56%)
Jul 18, 2013 0.3990 0.4000 0.3900 0.3900 115,280 -0.01(-2.50%)
Jul 17, 2013 0.4000 0.4000 0.4000 0.4000 77,529 +0.00(+0.00%)
Jul 16, 2013 0.4100 0.4100 0.4000 0.4000 36,322 -0.01(-2.44%)
Jul 15, 2013 0.4100 0.4100 0.4000 0.4100 73,799 +0.01(+2.37%)
Jul 12, 2013 0.4220 0.4250 0.4000 0.4005 145,470 -0.02(-5.09%)
Jul 11, 2013 0.4232 0.4250 0.4100 0.4220 151,786 -0.00(-0.71%)
Jul 10, 2013 0.4219 0.4250 0.4110 0.4250 194,598 +0.00(+0.00%)
Jul 09, 2013 0.4220 0.4300 0.4250 0.4250 70,707 -0.00(-0.23%)
Jul 08, 2013 0.4260 0.4300 0.4211 0.4260 71,595 -0.00(-0.93%)
Jul 05, 2013 0.4360 0.4360 0.4300 0.4300 54,913 +0.00(+0.00%)
Jul 03, 2013 0.4479 0.4479 0.4300 0.4300 111,356 -0.01(-2.27%)
Jul 02, 2013 0.4400 0.4500 0.4200 0.4400 177,496 +0.01(+2.09%)
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.