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
Last 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 (%)
Mar 26, 2014 0.3040 0.3040 0.3040 0 +0.00(+0.33%)
Mar 25, 2014 0.3030 0.3030 0.3030 0.3030 3,500 -0.00(-1.14%)
Mar 24, 2014 0.3065 0.3065 0.3020 0.3065 3,000 -0.02(-5.37%)
Mar 21, 2014 0.3290 0.3290 0.3239 0.3239 8,555 +0.00(+0.90%)
Mar 19, 2014 0.3210 0.3210 0.3210 0.3210 0 -0.01(-1.95%)
Mar 18, 2014 0.3464 0.3464 0.3200 0.3274 5,001 -0.00(-0.09%)
Mar 17, 2014 0.3480 0.3480 0.3277 0.3277 1,000 -0.03(-7.53%)
Mar 14, 2014 0.3544 0.3544 0.3544 0.3544 0 -0.02(-4.22%)
Mar 10, 2014 0.3700 0.3700 0.3700 0 +0.01(+1.65%)
Mar 07, 2014 0.3640 0.3640 0.3640 0.3640 0 -0.02(-4.21%)
Mar 05, 2014 0.3800 0.3800 0.3800 0 +0.00(+1.04%)
Feb 28, 2014 0.3761 0.3761 0.3761 0 +0.00(+1.10%)
Feb 27, 2014 0.3720 0.3720 0.3720 0.3720 4,000 -0.03(-6.53%)
Feb 21, 2014 0.3980 0.3980 0.3980 0.3980 0 -0.00(-1.00%)
Feb 20, 2014 0.3890 0.4020 0.3890 0.4020 140,370 +0.01(+1.52%)
Feb 19, 2014 0.3990 0.3990 0.3960 0.3960 9,000 -0.00(-0.58%)
Feb 12, 2014 0.3983 0.3983 0.3983 0.3983 0 -0.07(-14.34%)
Feb 10, 2014 0.4650 0.4650 0.4650 0 -0.01(-1.27%)
Jan 30, 2014 0.4710 0.4710 0.4710 0 -0.04(-7.47%)
Jan 29, 2014 0.5090 0.5090 0.5090 0.5090 5,000 +0.02(+4.58%)
Jan 22, 2014 0.4867 0.4867 0.4867 0.4867 0 +0.06(+14.25%)
Jan 09, 2014 0.4260 0.4260 0.4260 0 -0.00(-0.47%)
Jan 07, 2014 0.4280 0.4280 0.4280 0 -0.01(-1.61%)
Jan 06, 2014 0.4390 0.4390 0.4350 0.4350 2,215 +0.04(+10.02%)
Dec 27, 2013 0.3954 0.3954 0.3954 0 +0.00(+0.64%)
Dec 24, 2013 0.3929 0.3929 0.3929 0 -0.02(-5.33%)
Dec 20, 2013 0.4150 0.4150 0.4150 0 -0.05(-10.96%)
Dec 19, 2013 0.4661 0.4670 0.4661 0.4661 11,000 +0.00(+0.02%)
Dec 17, 2013 0.4660 0.4660 0.4660 0 -0.38(-45.24%)
Dec 12, 2013 0.8510 0.8510 0.8510 0 -0.00(-0.14%)
Dec 11, 2013 0.6161 0.8522 0.6161 0.8522 6,136 +0.34(+65.48%)
Dec 10, 2013 0.5155 0.5155 0.5150 0.5150 350 +0.01(+2.08%)
Dec 05, 2013 0.5045 0.5045 0.5045 0 +0.08(+18.71%)
Dec 04, 2013 0.3990 0.4710 0.3956 0.4250 15,606 -0.01(-1.16%)
Nov 25, 2013 0.4300 0.4300 0.4300 0.4300 0 -0.03(-6.97%)
Nov 22, 2013 0.4622 0.4622 0.4622 0.4622 1,500 -0.01(-2.69%)
Nov 21, 2013 0.4230 0.4750 0.4169 0.4750 4,150 -0.01(-1.04%)
Nov 20, 2013 0.4800 0.4800 0.4800 0.4800 3,900 -0.00(-1.01%)
Nov 19, 2013 0.4840 0.4849 0.4753 0.4849 1,500 -0.02(-3.41%)
Nov 18, 2013 0.5151 0.5151 0.5020 0.5020 4,100 -0.05(-8.23%)
Nov 14, 2013 0.5470 0.5470 0.5470 0 -0.00(-0.18%)
Nov 11, 2013 0.5480 0.5480 0.5480 0 -0.00(-0.18%)
Nov 08, 2013 0.5490 0.5490 0.5490 0.5490 2,000 -0.05(-8.19%)
Nov 05, 2013 0.5980 0.5980 0.5980 0 -0.07(-9.83%)
Nov 01, 2013 0.6632 0.6632 0.6632 0 -0.00(-0.50%)
Oct 30, 2013 0.6665 0.6665 0.6665 0 +0.00(+0.08%)
Oct 29, 2013 0.6660 0.6660 0.6660 0.6660 2,000 +0.00(+0.15%)
Oct 25, 2013 0.6650 0.6650 0.6650 0 +0.03(+3.91%)
Oct 23, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.63%)
Oct 22, 2013 0.6660 0.6660 0.6360 0.6360 2,300 -0.05(-7.15%)
Oct 21, 2013 0.6850 0.6850 0.6850 0.6850 2,500 -0.01(-2.14%)
Oct 18, 2013 0.7000 0.7000 0.7000 0.7000 710 -0.04(-4.76%)
Oct 17, 2013 0.7440 0.7440 0.7350 0.7350 5,725 -0.01(-1.72%)
Oct 16, 2013 0.7550 0.7780 0.6140 0.7479 9,380 -0.01(-0.94%)
Oct 15, 2013 0.7570 0.7570 0.7480 0.7550 4,500 +0.01(+1.07%)
Oct 11, 2013 0.7470 0.7470 0.7470 0 -0.00(-0.40%)
Oct 10, 2013 0.7500 0.7500 0.7500 0.7500 1,400 -0.01(-0.92%)
Oct 08, 2013 0.7570 0.7570 0.7570 0 +0.01(+0.66%)
Oct 07, 2013 0.7543 0.7543 0.7520 0.7520 665 +0.01(+0.94%)
Oct 04, 2013 0.8070 0.8070 0.7444 0.7450 7,000 -0.06(-6.88%)
Oct 01, 2013 0.8000 0.8000 0.8000 0 -0.00(-0.25%)
Sep 27, 2013 0.9170 0.9170 0.8020 0.8020 2,000 -0.11(-12.54%)
Sep 26, 2013 0.9432 0.9432 0.9000 0.9170 2,940 -0.04(-4.39%)
Sep 24, 2013 0.9591 0.9591 0.9591 0.9591 0 +0.01(+1.49%)
Sep 18, 2013 0.9450 0.9450 0.9450 0 -0.01(-0.53%)
Sep 17, 2013 0.9550 0.9550 0.9500 0.9500 850 +0.01(+0.74%)
Sep 13, 2013 0.9430 0.9430 0.9430 0.9430 0 -0.07(-6.45%)
Sep 12, 2013 1.008 1.008 1.008 1.008 1,000 +0.00(+0.00%)
Sep 11, 2013 1.008 1.008 1.008 1.008 2,500 +0.08(+8.15%)
Sep 09, 2013 0.9320 0.9320 0.9320 0 -0.06(-6.24%)
Sep 06, 2013 0.9285 0.9940 0.9285 0.9940 7,000 -0.04(-4.33%)
Aug 30, 2013 1.039 1.039 1.039 0 +0.04(+3.88%)
Aug 29, 2013 0.9920 1.002 0.9920 1.000 2,450 +0.17(+19.93%)
Aug 28, 2013 0.8440 0.8440 0.8340 0.8340 1,300 -0.02(-1.88%)
Aug 27, 2013 0.7112 0.8500 0.7112 0.8500 7,900 +0.04(+5.37%)
Aug 26, 2013 1.050 1.050 0.7940 0.8067 8,700 -0.27(-25.31%)
Aug 23, 2013 1.080 1.080 1.080 1.080 750 -0.16(-12.76%)
Aug 22, 2013 1.238 1.238 1.238 1.238 800 +0.17(+16.27%)
Aug 21, 2013 1.193 1.193 1.065 1.065 2,101 -0.15(-12.29%)
Aug 20, 2013 1.050 1.214 1.050 1.214 5,600 +0.17(+16.28%)
Aug 19, 2013 1.124 1.300 1.044 1.044 16,200 -0.16(-13.00%)
Aug 16, 2013 1.414 1.414 1.200 1.200 6,900 -0.24(-16.75%)
Aug 15, 2013 1.504 1.504 1.441 1.441 2,000 -0.07(-4.90%)
Aug 14, 2013 1.550 1.550 1.390 1.516 29,300 -0.08(-5.00%)
Aug 13, 2013 1.431 1.750 1.431 1.595 109,969 +0.21(+15.39%)
Aug 12, 2013 1.141 1.451 1.112 1.383 39,300 +0.22(+19.40%)
Aug 09, 2013 0.8780 1.158 0.8780 1.158 5,300 +0.24(+26.56%)
Aug 08, 2013 0.8241 0.9150 0.7800 0.9150 11,764 +0.11(+13.86%)
Aug 07, 2013 0.7150 0.8036 0.7150 0.8036 7,350 +0.09(+13.14%)
Aug 06, 2013 0.6500 0.7103 0.5250 0.7103 35,795 +0.11(+17.68%)
Aug 02, 2013 0.6036 0.6036 0.6036 0 +0.15(+32.57%)
Jul 31, 2013 0.4553 0.4553 0.4553 0 -0.09(-16.69%)
Jul 30, 2013 0.4900 0.5465 0.4500 0.5465 6,816 +0.07(+13.62%)
Jul 29, 2013 0.3650 0.4810 0.3650 0.4810 30,317 -0.01(-1.84%)
Jul 26, 2013 0.4470 0.4930 0.4470 0.4900 114,367 +0.05(+11.06%)
Jul 24, 2013 0.4412 0.4412 0.4412 0 +0.04(+9.48%)
Jul 23, 2013 0.5000 0.5000 0.4030 0.4030 1,900 +0.10(+34.33%)
Jul 22, 2013 0.3960 0.3960 0.3000 0.3000 16,000 -0.13(-29.79%)
Jul 19, 2013 0.4273 0.4273 0.4273 0.4273 300 -0.02(-4.06%)
Jul 18, 2013 0.4251 0.4454 0.4197 0.4454 4,500 +0.02(+3.82%)
Jul 15, 2013 0.4290 0.4290 0.4290 0.4290 0 -0.00(-0.33%)
Jul 12, 2013 0.4013 0.4304 0.4013 0.4304 5,000 +0.03(+7.60%)
Jul 11, 2013 0.3800 0.4000 0.3800 0.4000 1,800 -0.11(-21.57%)
Jul 10, 2013 0.4800 0.5100 0.4760 0.5100 4,400 +0.01(+2.62%)
Jul 09, 2013 0.4970 0.4970 0.4970 0.4970 10,000 -0.04(-8.18%)
Jul 05, 2013 0.5413 0.5413 0.5413 0.5413 0 +0.01(+0.99%)
Jul 03, 2013 0.5360 0.5360 0.5360 0.5360 1,000 -0.16(-23.43%)
Jul 02, 2013 0.6507 0.7000 0.6507 0.7000 1,218 +0.30(+75.00%)
Jun 28, 2013 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Jun 24, 2013 0.4300 0.4300 0.4300 0.4300 0 -0.13(-23.21%)
Jun 18, 2013 0.5600 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Jun 17, 2013 0.5900 0.5900 0.5900 0.5900 123 +0.03(+5.36%)
Jun 14, 2013 0.3300 0.9000 0.3300 0.5600 192,582 +0.23(+69.70%)
Jun 11, 2013 0.3300 0.3300 0.3300 0.3300 0 +0.08(+32.00%)
Jun 06, 2013 0.2500 0.2500 0.2500 0 -0.07(-21.88%)
May 28, 2013 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 24, 2013 0.3000 0.3000 0.3000 0 -0.44(-59.46%)
May 23, 2013 0.7400 0.7400 0.7400 0.7400 2,971 +0.00(+0.00%)
May 22, 2013 0.4500 0.7400 0.4500 0.7400 24,929 +0.49(+196.00%)
May 17, 2013 0.2500 0.2500 0.2500 0 -0.10(-28.57%)
May 16, 2013 0.3400 0.3500 0.3400 0.3500 4,000 +0.05(+16.67%)
May 15, 2013 0.3500 0.3500 0.3000 0.3000 375 -0.05(-14.29%)
May 09, 2013 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 07, 2013 0.3600 0.3600 0.3600 0 +0.01(+2.56%)
Apr 30, 2013 0.3510 0.3510 0.3510 0 -0.05(-12.25%)
Apr 24, 2013 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 23, 2013 0.3000 0.3500 0.3000 0.3500 5,625 +0.03(+9.37%)
Apr 17, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 15, 2013 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 10, 2013 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Apr 04, 2013 0.3500 0.3500 0.3500 0 +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.