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: 12:44 PM EDT, Jun 11, 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 30, 2019 0.4700 0.4700 0.4200 0.4200 57,266 -0.04(-8.70%)
Sep 27, 2019 0.4900 0.4900 0.4600 0.4600 48,500 -0.03(-6.12%)
Sep 26, 2019 0.4800 0.5300 0.4800 0.4900 3,450 -0.05(-9.26%)
Sep 25, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.05(+10.20%)
Sep 24, 2019 0.5170 0.5600 0.4800 0.4900 110,352 -0.03(-5.22%)
Sep 23, 2019 0.5500 0.5700 0.5170 0.5170 60,009 +0.01(+1.17%)
Sep 20, 2019 0.5350 0.5350 0.5110 0.5110 2,700 +0.00(+0.00%)
Sep 18, 2019 0.5110 0.5110 0.5110 0 -0.03(-6.24%)
Sep 17, 2019 0.5450 0.5450 0.5450 0.5450 1,027 +0.03(+6.65%)
Sep 13, 2019 0.5110 0.5110 0.5110 0 +0.00(+0.00%)
Sep 12, 2019 0.5600 0.5700 0.5100 0.5110 18,200 -0.05(-8.75%)
Sep 10, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 09, 2019 0.5406 0.5700 0.5200 0.5600 24,100 +0.01(+1.82%)
Sep 06, 2019 0.5700 0.5700 0.5500 0.5500 16,000 -0.02(-3.51%)
Sep 05, 2019 0.5700 0.5700 0.5680 0.5700 26,274 -0.03(-4.60%)
Sep 04, 2019 0.5975 0.5975 0.5975 0.5975 1,000 +0.03(+4.82%)
Sep 03, 2019 0.5700 0.5700 0.5700 0.5700 54,782 -0.02(-3.39%)
Aug 30, 2019 0.5700 0.5900 0.5700 0.5900 5,100 +0.04(+7.08%)
Aug 29, 2019 0.5900 0.5950 0.5510 0.5510 10,137 -0.04(-6.61%)
Aug 28, 2019 0.5500 0.5900 0.5500 0.5900 9,500 +0.00(+0.00%)
Aug 27, 2019 0.5799 0.5900 0.5799 0.5900 20,363 +0.03(+5.36%)
Aug 26, 2019 0.5600 0.5600 0.5600 0.5600 2,446 -0.03(-5.08%)
Aug 23, 2019 0.5900 0.5900 0.5900 0.5900 500 +0.04(+7.27%)
Aug 20, 2019 0.5500 0.5500 0.5500 0 -0.00(-0.02%)
Aug 16, 2019 0.5501 0.5501 0.5501 0 -0.01(-1.08%)
Aug 15, 2019 0.5501 0.5561 0.5501 0.5561 11,000 -0.03(-5.75%)
Aug 14, 2019 0.5900 0.5900 0.5500 0.5900 14,991 +0.00(+0.00%)
Aug 13, 2019 0.5869 0.5900 0.5675 0.5900 39,996 +0.00(+0.00%)
Aug 12, 2019 0.5950 0.5950 0.5800 0.5900 7,900 -0.01(-0.84%)
Aug 09, 2019 0.5870 0.5950 0.5830 0.5950 62,800 +0.01(+0.86%)
Aug 08, 2019 0.5900 0.5900 0.5850 0.5899 7,300 -0.00(-0.02%)
Aug 07, 2019 0.5800 0.5900 0.5800 0.5900 96,220 +0.01(+1.55%)
Aug 06, 2019 0.5501 0.5823 0.5350 0.5810 24,759 -0.01(-1.11%)
Aug 05, 2019 0.5500 0.5875 0.5500 0.5875 31,750 +0.04(+6.82%)
Aug 02, 2019 0.5479 0.5500 0.5479 0.5500 4,700 -0.04(-6.38%)
Aug 01, 2019 0.5875 0.5875 0.5875 0.5875 7,254 +0.04(+6.82%)
Jul 31, 2019 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Jul 30, 2019 0.5500 0.5500 0.5500 15 +0.00(+0.00%)
Jul 29, 2019 0.5630 0.5630 0.5500 0.5500 25,752 -0.01(-0.94%)
Jul 26, 2019 0.5552 0.5552 0.5552 0.5552 1,400 -0.03(-5.90%)
Jul 23, 2019 0.5900 0.5900 0.5900 0 +0.01(+2.16%)
Jul 22, 2019 0.5600 0.5775 0.5600 0.5775 808 -0.01(-2.12%)
Jul 19, 2019 0.5900 0.5900 0.5700 0.5900 14,100 +0.00(+0.00%)
Jul 17, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.03%)
Jul 16, 2019 0.5775 0.5900 0.5700 0.5840 12,100 -0.01(-1.02%)
Jul 15, 2019 0.5900 0.5900 0.5900 0.5900 11,950 +0.04(+6.83%)
Jul 12, 2019 0.5900 0.5950 0.5523 0.5523 6,000 -0.03(-4.78%)
Jul 11, 2019 0.5975 0.5975 0.5800 0.5800 40,760 -0.01(-1.69%)
Jul 10, 2019 0.5700 0.5900 0.5700 0.5900 20,149 +0.02(+3.51%)
Jul 09, 2019 0.5805 0.5850 0.5700 0.5700 8,350 -0.02(-2.56%)
Jul 08, 2019 0.5850 0.5850 0.5820 0.5850 6,500 -0.01(-0.85%)
Jul 05, 2019 0.5800 0.5900 0.5800 0.5900 5,000 +0.01(+0.85%)
Jul 03, 2019 0.5850 0.5850 0.5850 0.5850 10,000 +0.00(+0.00%)
Jul 02, 2019 0.5800 0.5850 0.5800 0.5850 43,860 +0.01(+0.86%)
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.