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 (%)
Sep 28, 2017 0.8100 0.8100 0.8100 0 -0.02(-2.97%)
Sep 26, 2017 0.8348 0.8348 0.8348 100 -0.06(-6.57%)
Sep 25, 2017 0.8944 0.8944 0.8935 0.8935 3,050 +0.00(+0.51%)
Sep 22, 2017 0.9736 1.020 0.8700 0.8890 36,550 -0.01(-1.00%)
Sep 21, 2017 0.7920 0.8980 0.7900 0.8980 1,825 +0.10(+12.76%)
Sep 20, 2017 0.8931 0.8931 0.7869 0.7964 1,230 -0.24(-23.11%)
Sep 19, 2017 1.056 1.105 1.036 1.036 3,700 +0.06(+5.90%)
Sep 18, 2017 0.7100 1.313 0.7100 0.9780 64,932 +0.26(+36.38%)
Sep 15, 2017 0.7150 0.7171 0.7150 0.7171 2,530 -0.03(-3.49%)
Sep 14, 2017 0.7430 0.7430 0.7430 0.7430 1,000 +0.04(+5.84%)
Sep 13, 2017 0.6510 0.7020 0.6510 0.7020 5,550 +0.05(+7.83%)
Sep 12, 2017 0.6533 0.6800 0.6510 0.6510 5,422 -0.02(-3.13%)
Sep 11, 2017 0.6720 0.6720 0.6720 0.6720 111 -0.01(-1.90%)
Sep 06, 2017 0.6850 0.6850 0.6850 0 +0.07(+10.54%)
Sep 05, 2017 0.6270 0.6270 0.6197 0.6197 1,000 +0.00(+0.11%)
Sep 01, 2017 0.6190 0.6013 0.6190 1,500 +0.02(+2.94%)
Aug 31, 2017 0.6013 0.6013 0.6013 0.6013 130 +0.05(+8.15%)
Aug 29, 2017 0.5560 0.5560 0.5560 0 +0.01(+0.91%)
Aug 25, 2017 0.5510 0.5510 0.5510 0 +0.08(+17.81%)
Aug 24, 2017 0.4490 0.4677 0.4490 0.4677 3,500 -0.01(-2.97%)
Aug 23, 2017 0.4470 0.4820 0.4470 0.4820 600 +0.00(+0.10%)
Aug 22, 2017 0.4446 0.4815 0.4446 0.4815 3,440 +0.02(+4.90%)
Aug 21, 2017 0.4590 0.4590 0.4590 0.4590 1,000 +0.00(+0.90%)
Aug 18, 2017 0.4549 0.4549 0.4549 0.4549 500 -0.01(-2.59%)
Aug 14, 2017 0.4670 0.4670 0.4670 0 +0.05(+11.19%)
Aug 11, 2017 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.24%)
Aug 10, 2017 0.4190 0.4200 0.4190 0.4190 5,590 -0.02(-3.56%)
Aug 08, 2017 0.4345 0.4345 0.4345 0 +0.05(+14.33%)
Aug 07, 2017 0.3800 0.3800 0.3800 0.3800 1,000 -0.05(-10.82%)
Aug 03, 2017 0.4261 0.4261 0.4261 0 -0.03(-6.15%)
Aug 01, 2017 0.4540 0.4540 0.4540 0 +0.03(+8.10%)
Jul 31, 2017 0.4180 0.4450 0.4180 0.4200 15,000 -0.01(-2.78%)
Jul 28, 2017 0.4052 0.4320 0.3900 0.4320 4,850 +0.03(+8.00%)
Jul 27, 2017 0.4000 0.4000 0.4000 0.4000 162 -0.02(-4.31%)
Jul 26, 2017 0.4180 0.4180 0.4180 0.4180 1,000 +0.02(+4.50%)
Jul 25, 2017 0.4030 0.4030 0.4000 0.4000 8,500 -0.02(-4.24%)
Jul 24, 2017 0.4177 0.4177 0.4177 0.4177 1,000 -0.01(-2.41%)
Jul 21, 2017 0.3930 0.4280 0.3930 0.4280 4,000 +0.02(+5.94%)
Jul 20, 2017 0.3760 0.4040 0.3760 0.4040 2,500 +0.03(+9.19%)
Jul 19, 2017 0.3520 0.3700 0.3520 0.3700 3,000 +0.01(+2.21%)
Jul 18, 2017 0.3620 0.3620 0.3620 0.3620 500 +0.02(+4.78%)
Jul 17, 2017 0.3455 0.3455 0.3455 0.3455 15,000 +0.00(+1.02%)
Jul 14, 2017 0.3420 0.3420 0.3420 0.3420 2,000 -0.01(-2.56%)
Jul 12, 2017 0.3510 0.3510 0.3510 0 +0.01(+2.93%)
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.