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

Glg Life Tech Corp (TSX: GLG )

0.0500 UNCHANGED
Last Price Updated: 1:46 PM EDT, Apr 5, 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 (%)
May 31, 2021 0.5200 0.5300 0.4400 0.4400 27,157 -0.02(-4.35%)
May 28, 2021 0.4250 0.4600 0.4000 0.4600 16,175 +0.04(+8.24%)
May 27, 2021 0.4100 0.4250 0.4000 0.4250 7,500 +0.02(+6.25%)
May 26, 2021 0.4300 0.4300 0.4000 0.4000 9,000 +0.01(+1.27%)
May 25, 2021 0.3950 0.4400 0.3950 0.3950 21,535 +0.01(+1.28%)
May 21, 2021 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
May 20, 2021 0.2850 0.3550 0.2850 0.3550 7,000 +0.07(+26.79%)
May 19, 2021 0.2950 0.2950 0.2800 0.2800 4,600 -0.01(-5.08%)
May 17, 2021 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
May 14, 2021 0.3300 0.3300 0.3100 0.3200 11,500 -0.02(-5.88%)
May 13, 2021 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
May 11, 2021 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
May 10, 2021 0.3800 0.3800 0.3800 0.3800 1,170 +0.04(+11.76%)
May 07, 2021 0.3400 0.3400 0.3400 0.3400 2,500 -0.01(-4.23%)
May 06, 2021 0.3550 0.3550 0.3550 0.3550 2,050 -0.02(-4.05%)
May 03, 2021 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Apr 29, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 27, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 26, 2021 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-4.76%)
Apr 23, 2021 0.4850 0.4850 0.4200 0.4200 17,611 -0.07(-13.40%)
Apr 22, 2021 0.4800 0.4900 0.4800 0.4850 11,498 +0.02(+4.30%)
Apr 21, 2021 0.3800 0.4850 0.3800 0.4650 56,288 +0.03(+5.68%)
Apr 20, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
Apr 19, 2021 0.4400 0.4400 0.4200 0.4200 10,000 +0.00(+0.00%)
Apr 15, 2021 0.4200 0.4200 0.4200 0 -0.06(-12.50%)
Apr 14, 2021 0.5000 0.5000 0.4600 0.4800 5,400 +0.00(+0.00%)
Apr 13, 2021 0.4300 0.4800 0.4250 0.4800 52,850 +0.00(+0.00%)
Apr 08, 2021 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Apr 07, 2021 0.4100 0.4400 0.4100 0.4400 21,500 +0.01(+2.33%)
Apr 06, 2021 0.4300 0.4300 0.4300 0.4300 600 +0.00(+0.00%)
Apr 05, 2021 0.3700 0.4400 0.3700 0.4300 15,000 +0.01(+1.18%)
Apr 01, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Mar 31, 2021 0.3800 0.4300 0.3800 0.4300 5,000 +0.07(+19.44%)
Mar 30, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Mar 29, 2021 0.4350 0.4400 0.3600 0.3700 17,500 -0.03(-7.50%)
Mar 26, 2021 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+5.26%)
Mar 25, 2021 0.3800 0.3800 0.3800 0.3800 1,000 -0.05(-11.63%)
Mar 24, 2021 0.4000 0.4400 0.4000 0.4300 13,681 -0.01(-2.27%)
Mar 23, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Mar 22, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Mar 19, 2021 0.4050 0.4400 0.4050 0.4400 2,879 +0.00(+0.00%)
Mar 18, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+1.15%)
Mar 17, 2021 0.4200 0.4400 0.4200 0.4350 6,500 +0.01(+1.16%)
Mar 16, 2021 0.4500 0.4500 0.4300 0.4300 7,000 -0.01(-2.27%)
Mar 15, 2021 0.4050 0.4400 0.4050 0.4400 20,000 +0.02(+4.76%)
Mar 12, 2021 0.4200 0.4200 0.4200 0.4200 7,500 +0.01(+1.20%)
Mar 11, 2021 0.3800 0.4150 0.3550 0.4150 15,100 +0.03(+9.21%)
Mar 10, 2021 0.4500 0.4500 0.3800 0.3800 11,500 -0.03(-7.32%)
Mar 09, 2021 0.4100 0.4100 0.4100 0.4100 40,500 +0.00(+1.23%)
Mar 08, 2021 0.3550 0.4100 0.3550 0.4050 22,525 +0.03(+6.58%)
Mar 05, 2021 0.3650 0.3800 0.3350 0.3800 79,432 +0.01(+2.70%)
Mar 04, 2021 0.3500 0.3700 0.3250 0.3700 35,200 +0.03(+8.82%)
Mar 03, 2021 0.3600 0.3600 0.3400 0.3400 8,000 -0.03(-8.11%)
Mar 02, 2021 0.3650 0.3700 0.3200 0.3700 19,000 +0.02(+5.71%)
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.