Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glg Life Tech Corp (OP: GLGLF )

0.0123 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 6, 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 (%)
Jan 31, 2020 0.2959 0.2959 0.2959 0 -0.05(-15.26%)
Jan 30, 2020 0.3401 0.3492 0.3401 0.3492 2,025 +0.01(+1.90%)
Jan 29, 2020 0.3427 0.3427 0.3427 0.3427 1,580 +0.01(+3.50%)
Jan 27, 2020 0.3311 0.3311 0.3311 0 -0.00(-0.57%)
Jan 23, 2020 0.3330 0.3330 0.3330 0 -0.05(-12.14%)
Jan 22, 2020 0.3488 0.3790 0.3200 0.3790 6,100 +0.03(+8.29%)
Jan 21, 2020 0.3300 0.3500 0.3300 0.3500 17,125 +0.03(+9.61%)
Jan 16, 2020 0.3193 0.3193 0.3193 0 +0.08(+33.04%)
Jan 15, 2020 0.1644 0.2490 0.1644 0.2400 12,943 +0.13(+116.41%)
Jan 10, 2020 0.1109 0.1109 0.1109 0 +0.01(+5.22%)
Jan 08, 2020 0.1054 0.1054 0.1054 0 +0.00(+0.00%)
Jan 06, 2020 0.1054 0.1054 0.1054 0 +0.00(+3.94%)
Jan 03, 2020 0.1053 0.1053 0.1014 0.1014 29,000 -0.01(-5.67%)
Jan 02, 2020 0.1075 0.1075 0.1075 0.1075 320 +0.01(+7.50%)
Dec 31, 2019 0.1481 0.1481 0.1000 0.1000 4,700 -0.00(-2.63%)
Dec 30, 2019 0.1027 0.1027 0.1027 0.1027 250 -0.01(-8.22%)
Dec 27, 2019 0.1030 0.1119 0.1030 0.1119 21,100 +0.01(+11.90%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 -0.01(-5.39%)
Dec 23, 2019 0.1081 0.1151 0.1001 0.1057 25,785 -0.01(-11.92%)
Dec 18, 2019 0.1200 0.1200 0.1200 0 -0.00(-1.80%)
Dec 11, 2019 0.1222 0.1222 0.1222 0 +0.00(+0.00%)
Dec 10, 2019 0.1222 0.1222 0.1222 0.1222 840 +0.01(+11.09%)
Dec 04, 2019 0.1100 0.1100 0.1100 0 +0.00(+2.14%)
Nov 29, 2019 0.1077 0.1077 0.1077 0 +0.00(+1.89%)
Nov 27, 2019 0.1132 0.1132 0.1057 0.1057 2,000 -0.01(-7.85%)
Nov 21, 2019 0.1147 0.1147 0.1147 0 -0.01(-4.42%)
Nov 20, 2019 0.1200 0.1200 0.1200 0.1200 1,825 +0.01(+9.09%)
Nov 18, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Nov 14, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 01, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 29, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 22, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 21, 2019 0.1400 0.1400 0.1400 0.1400 3,600 -0.01(-9.09%)
Oct 16, 2019 0.1540 0.1540 0.1540 0 -0.01(-6.67%)
Oct 07, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 02, 2019 0.1500 0.1500 0.1500 0 +0.01(+4.90%)
Sep 10, 2019 0.1430 0.1430 0.1430 0 +0.00(+2.14%)
Sep 06, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 05, 2019 0.1520 0.1520 0.1400 0.1400 19,000 +0.00(+0.72%)
Sep 03, 2019 0.1390 0.1390 0.1390 0 -0.05(-27.68%)
Aug 21, 2019 0.1922 0.1922 0.1922 0 -0.01(-3.90%)
Aug 20, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 16, 2019 0.2000 0.2000 0.2000 0 -0.00(-1.48%)
Aug 14, 2019 0.2030 0.2030 0.2030 0 -0.01(-6.32%)
Aug 12, 2019 0.2167 0.2167 0.2167 0 -0.04(-15.09%)
Jul 09, 2019 0.2552 0.2552 0.2552 0 +0.04(+18.70%)
Jun 26, 2019 0.2150 0.2150 0.2150 0 -0.00(-2.09%)
Jun 19, 2019 0.2196 0.2196 0.2196 0 -0.07(-24.48%)
Jun 10, 2019 0.2908 0.2908 0.2908 0 +0.03(+10.57%)
Jun 05, 2019 0.2630 0.2630 0.2630 0 -0.02(-6.07%)
May 28, 2019 0.2800 0.2800 0.2800 0 +0.02(+7.28%)
May 17, 2019 0.2610 0.2610 0.2610 0 -0.00(-0.38%)
May 16, 2019 0.2620 0.2620 0.2620 0.2620 1,000 +0.00(+0.00%)
May 15, 2019 0.2620 0.2620 0.2620 0.2620 3,000 +0.00(+0.77%)
May 14, 2019 0.2800 0.2800 0.2600 0.2600 3,510 -0.02(-7.14%)
May 10, 2019 0.2800 0.2800 0.2800 0 -0.05(-14.24%)
Apr 15, 2019 0.3265 0.3265 0.3265 0 +0.00(+0.00%)
Apr 12, 2019 0.3265 0.3265 0.3265 0.3265 200 -0.03(-7.59%)
Apr 11, 2019 0.3533 0.3533 0.3533 0.3533 500 -0.00(-0.48%)
Apr 04, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 22, 2019 0.3550 0.3550 0.3550 0 -0.04(-10.40%)
Mar 21, 2019 0.4066 0.4066 0.3962 0.3962 5,890 -0.06(-13.42%)
Mar 08, 2019 0.4576 0.4576 0.4576 0 -0.00(-0.37%)
Mar 06, 2019 0.4593 0.4593 0.4593 0 -0.13(-22.52%)
Feb 12, 2019 0.5928 0.5928 0.5928 0 -0.01(-1.41%)
Feb 06, 2019 0.6013 0.6013 0.6013 0 -0.05(-7.63%)
Feb 05, 2019 0.6510 0.6510 0.6510 25 +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.