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 (%)
Apr 30, 2010 7.490 7.490 7.110 7.190 21,636 -0.31(-4.13%)
Apr 29, 2010 7.550 7.600 7.490 7.500 80,888 -0.10(-1.32%)
Apr 28, 2010 7.550 7.620 7.550 7.600 22,746 +0.02(+0.26%)
Apr 27, 2010 7.600 7.650 7.540 7.580 11,229 -0.04(-0.52%)
Apr 26, 2010 7.600 7.620 7.550 7.620 15,075 +0.05(+0.66%)
Apr 23, 2010 7.600 7.600 7.550 7.570 70,467 -0.03(-0.39%)
Apr 22, 2010 7.630 7.630 7.560 7.600 61,581 -0.05(-0.65%)
Apr 21, 2010 7.650 7.650 7.570 7.650 40,945 +0.08(+1.06%)
Apr 20, 2010 7.410 7.650 7.410 7.570 73,800 +0.07(+0.93%)
Apr 19, 2010 7.490 7.540 7.380 7.500 15,835 +0.10(+1.35%)
Apr 16, 2010 7.490 7.500 7.360 7.400 103,402 +0.03(+0.41%)
Apr 15, 2010 7.500 7.500 7.250 7.370 17,179 -0.02(-0.27%)
Apr 14, 2010 7.350 7.500 7.350 7.390 144,902 +0.04(+0.54%)
Apr 13, 2010 7.050 7.350 7.050 7.350 31,962 +0.21(+2.94%)
Apr 12, 2010 6.880 7.200 6.880 7.140 38,666 +0.09(+1.28%)
Apr 09, 2010 7.200 7.200 6.950 7.050 27,425 -0.14(-1.95%)
Apr 08, 2010 7.410 7.420 6.950 7.190 39,985 -0.18(-2.44%)
Apr 07, 2010 7.470 7.500 7.350 7.370 23,750 -0.08(-1.07%)
Apr 06, 2010 7.410 7.490 7.400 7.450 16,445 -0.04(-0.53%)
Apr 05, 2010 7.700 7.700 7.460 7.490 75,555 -0.21(-2.73%)
Apr 01, 2010 7.700 7.700 7.700 0 -0.30(-3.75%)
Mar 31, 2010 7.930 8.400 7.930 8.000 48,649 +0.40(+5.26%)
Mar 30, 2010 7.500 7.730 7.500 7.600 5,525 +0.18(+2.43%)
Mar 29, 2010 7.250 7.450 7.250 7.420 5,150 +0.22(+3.06%)
Mar 26, 2010 7.300 7.400 7.200 7.200 16,450 -0.20(-2.70%)
Mar 25, 2010 7.500 7.500 7.200 7.400 39,002 -0.10(-1.33%)
Mar 24, 2010 7.440 7.550 7.400 7.500 5,425 +0.21(+2.88%)
Mar 23, 2010 6.900 7.570 6.700 7.290 178,297 +0.39(+5.65%)
Mar 22, 2010 6.950 7.130 6.800 6.900 604,557 -0.09(-1.29%)
Mar 19, 2010 7.100 7.100 6.900 6.990 49,734 -0.14(-1.96%)
Mar 18, 2010 7.260 7.300 7.110 7.130 31,225 -0.16(-2.19%)
Mar 17, 2010 7.450 7.450 7.270 7.290 45,903 -0.20(-2.67%)
Mar 16, 2010 7.400 7.600 7.400 7.490 32,406 +0.01(+0.13%)
Mar 15, 2010 7.750 7.500 7.470 7.480 12,300 -0.32(-4.10%)
Mar 12, 2010 7.900 7.900 7.750 7.800 6,666 +0.03(+0.39%)
Mar 11, 2010 8.000 8.000 7.750 7.770 22,768 -0.23(-2.88%)
Mar 10, 2010 8.150 8.290 7.990 8.000 54,407 -0.17(-2.08%)
Mar 09, 2010 7.970 8.290 7.970 8.170 16,385 +0.06(+0.74%)
Mar 08, 2010 7.810 8.200 7.810 8.110 19,860 +0.11(+1.37%)
Mar 05, 2010 7.920 8.090 7.810 8.000 83,356 -0.28(-3.38%)
Mar 04, 2010 8.280 8.350 8.150 8.280 171,222 -0.07(-0.84%)
Mar 03, 2010 8.300 8.420 8.300 8.350 4,407 +0.07(+0.85%)
Mar 02, 2010 8.250 8.560 8.250 8.280 19,319 +0.03(+0.36%)
Mar 01, 2010 8.350 8.400 8.240 8.250 3,000 -0.20(-2.37%)
Feb 26, 2010 8.400 8.520 8.400 8.450 530 +0.01(+0.12%)
Feb 25, 2010 8.400 8.530 8.400 8.440 9,155 +0.01(+0.12%)
Feb 24, 2010 8.440 8.530 8.430 8.430 8,269 -0.01(-0.12%)
Feb 23, 2010 8.500 8.500 8.390 8.440 17,185 +0.04(+0.48%)
Feb 22, 2010 8.390 8.410 8.380 8.400 1,925 -0.10(-1.18%)
Feb 19, 2010 8.490 8.500 8.370 8.500 3,016 +0.00(+0.00%)
Feb 18, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 17, 2010 8.380 8.590 8.350 8.500 8,043 -0.05(-0.58%)
Feb 16, 2010 8.360 8.550 8.360 8.550 16,869 -0.04(-0.47%)
Feb 12, 2010 8.590 8.590 8.590 0 +0.03(+0.35%)
Feb 11, 2010 8.490 8.640 8.420 8.560 3,505 +0.16(+1.90%)
Feb 10, 2010 8.330 8.500 8.330 8.400 12,450 -0.02(-0.24%)
Feb 09, 2010 8.240 8.460 8.240 8.420 101,865 +0.14(+1.69%)
Feb 08, 2010 8.190 8.300 8.090 8.280 28,030 +0.14(+1.72%)
Feb 05, 2010 8.150 8.180 8.120 8.140 10,956 -0.01(-0.12%)
Feb 04, 2010 8.200 8.270 8.030 8.150 76,599 -0.05(-0.61%)
Feb 03, 2010 8.250 8.250 8.160 8.200 65,470 +0.00(+0.00%)
Feb 02, 2010 8.250 8.250 8.160 8.200 14,774 +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.