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 (%)
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%)
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.