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

Glg Life Tech Corp (OP: GLGLF )

0.0240 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 (%)
Apr 29, 2021 0.3484 0.3484 0.3484 0 -0.01(-2.46%)
Apr 23, 2021 0.3572 0.3572 0.3572 0 -0.03(-7.70%)
Apr 22, 2021 0.3804 0.3900 0.3804 0.3870 11,500 +0.00(+0.00%)
Apr 21, 2021 0.3065 0.3894 0.3065 0.3870 3,888 -0.01(-1.83%)
Apr 16, 2021 0.3942 0.3942 0.3942 0 +0.06(+19.45%)
Apr 15, 2021 0.3600 0.3600 0.3300 0.3300 10,000 -0.05(-13.16%)
Apr 14, 2021 0.3928 0.3928 0.3800 0.3800 3,000 +0.00(+0.00%)
Apr 13, 2021 0.3789 0.3831 0.3411 0.3800 18,300 -0.01(-1.81%)
Apr 12, 2021 0.3800 0.3870 0.3800 0.3870 2,387 +0.02(+4.59%)
Apr 08, 2021 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Apr 07, 2021 0.3400 0.3400 0.3400 0.3400 8,000 -0.01(-1.65%)
Mar 31, 2021 0.3457 0.3457 0.3457 0 +0.07(+23.46%)
Mar 29, 2021 0.2800 0.2800 0.2800 0 -0.07(-21.13%)
Mar 23, 2021 0.3550 0.3550 0.3550 0 -0.01(-2.82%)
Mar 18, 2021 0.3653 0.3653 0.3653 0 +0.02(+4.37%)
Mar 17, 2021 0.3400 0.3500 0.3400 0.3500 13,500 +0.01(+3.03%)
Mar 16, 2021 0.3489 0.3489 0.3397 0.3397 5,000 -0.01(-2.94%)
Mar 15, 2021 0.3350 0.3500 0.3200 0.3500 21,300 +0.02(+5.45%)
Mar 12, 2021 0.3319 0.3319 0.3300 0.3319 7,500 +0.00(+0.58%)
Mar 11, 2021 0.3300 0.3300 0.3300 0.3300 15,010 +0.00(+0.00%)
Mar 10, 2021 0.3526 0.3526 0.3300 0.3300 4,500 +0.00(+0.00%)
Mar 09, 2021 0.3286 0.3300 0.3189 0.3300 50,000 +0.01(+4.43%)
Mar 08, 2021 0.3100 0.3160 0.2937 0.3160 11,000 +0.03(+8.59%)
Mar 05, 2021 0.2900 0.2910 0.2900 0.2910 45,200 -0.01(-1.69%)
Mar 04, 2021 0.2721 0.2960 0.2470 0.2960 38,700 +0.01(+1.72%)
Mar 03, 2021 0.2900 0.2910 0.2900 0.2910 6,000 -0.01(-1.85%)
Mar 02, 2021 0.2500 0.2965 0.2500 0.2965 18,275 +0.02(+7.82%)
Mar 01, 2021 0.2398 0.2750 0.2319 0.2750 5,000 +0.02(+5.77%)
Feb 26, 2021 0.2431 0.2600 0.2431 0.2600 2,500 -0.00(-1.25%)
Feb 25, 2021 0.2633 0.2633 0.2620 0.2633 2,500 -0.00(-0.23%)
Feb 24, 2021 0.2639 0.2639 0.2639 10 +0.00(+0.00%)
Feb 23, 2021 0.2623 0.2647 0.2240 0.2639 16,400 +0.01(+3.57%)
Feb 22, 2021 0.2304 0.2548 0.2240 0.2548 10,000 -0.01(-2.60%)
Feb 19, 2021 0.2625 0.2625 0.2616 0.2616 3,100 +0.00(+0.08%)
Feb 18, 2021 0.2598 0.2614 0.2575 0.2614 48,000 +0.01(+3.73%)
Feb 17, 2021 0.2631 0.2690 0.2520 0.2520 11,100 -0.00(-1.18%)
Feb 16, 2021 0.2500 0.2639 0.2300 0.2550 26,000 +0.05(+23.19%)
Feb 12, 2021 0.2750 0.2750 0.2070 0.2070 25,700 -0.07(-24.73%)
Feb 11, 2021 0.2782 0.2835 0.2708 0.2750 93,000 +0.00(+0.00%)
Feb 10, 2021 0.2394 0.2750 0.2394 0.2750 56,650 +0.01(+4.29%)
Feb 09, 2021 0.2450 0.2763 0.2302 0.2637 185,150 +0.04(+16.68%)
Feb 08, 2021 0.1988 0.2370 0.1988 0.2260 52,083 +0.02(+8.92%)
Feb 05, 2021 0.2090 0.2090 0.1850 0.2075 158,500 +0.01(+3.75%)
Feb 04, 2021 0.1851 0.2319 0.1851 0.2000 24,500 +0.02(+8.75%)
Feb 03, 2021 0.1839 0.1839 0.1839 0.1839 5,000 -0.01(-2.90%)
Feb 02, 2021 0.1510 0.1894 0.1510 0.1894 28,000 +0.04(+25.43%)
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.