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 (%)
Jun 30, 2011 6.450 6.470 6.220 6.470 51,659 +0.01(+0.15%)
Jun 29, 2011 6.400 6.540 6.230 6.460 79,722 +0.18(+2.87%)
Jun 28, 2011 5.800 6.300 5.780 6.280 18,575 +0.45(+7.72%)
Jun 27, 2011 6.010 6.290 5.780 5.830 5,500 -0.22(-3.64%)
Jun 24, 2011 5.700 6.490 5.510 6.050 58,219 +0.35(+6.14%)
Jun 23, 2011 6.100 6.100 5.700 5.700 42,441 -0.40(-6.56%)
Jun 22, 2011 6.340 6.350 6.080 6.100 40,270 -0.20(-3.17%)
Jun 21, 2011 6.190 6.350 6.100 6.300 38,206 +0.00(+0.00%)
Jun 20, 2011 6.130 6.370 6.270 6.300 24,858 +0.11(+1.78%)
Jun 17, 2011 6.500 6.500 6.010 6.190 75,436 -0.32(-4.92%)
Jun 16, 2011 6.690 6.690 6.510 6.510 14,158 -0.14(-2.11%)
Jun 15, 2011 6.700 6.740 6.560 6.650 67,419 -0.04(-0.60%)
Jun 14, 2011 6.750 6.750 6.590 6.690 42,311 -0.01(-0.15%)
Jun 13, 2011 6.700 6.880 6.670 6.700 74,880 +0.15(+2.29%)
Jun 10, 2011 6.790 6.830 6.550 6.550 73,166 -0.09(-1.36%)
Jun 09, 2011 6.310 6.800 6.310 6.640 39,538 +0.24(+3.75%)
Jun 08, 2011 5.930 6.510 5.930 6.400 175,057 +0.21(+3.39%)
Jun 07, 2011 7.000 7.000 6.030 6.190 54,573 -0.66(-9.64%)
Jun 06, 2011 7.200 7.220 6.800 6.850 33,040 -0.19(-2.70%)
Jun 03, 2011 7.700 7.700 6.900 7.040 303,415 -0.78(-9.97%)
May 24, 2011 7.470 7.930 7.190 7.820 79,833 -0.19(-2.37%)
May 20, 2011 8.600 8.600 8.010 8.010 18,237 -0.37(-4.42%)
May 19, 2011 8.450 8.580 8.380 8.380 11,700 +0.01(+0.12%)
May 18, 2011 8.450 8.450 8.210 8.370 10,873 -0.02(-0.24%)
May 17, 2011 8.380 8.490 8.200 8.390 94,985 -0.13(-1.53%)
May 16, 2011 8.730 9.000 8.450 8.520 100,790 -0.48(-5.33%)
May 13, 2011 9.170 9.190 8.520 9.000 45,219 -0.21(-2.28%)
May 12, 2011 9.240 9.240 9.100 9.210 3,725 -0.05(-0.54%)
May 11, 2011 9.240 9.280 9.030 9.260 3,150 +0.04(+0.43%)
May 10, 2011 9.250 9.250 9.000 9.220 29,036 +0.21(+2.33%)
May 09, 2011 9.010 9.070 9.000 9.010 25,092 +0.01(+0.11%)
May 06, 2011 9.000 9.100 8.980 9.000 6,290 +0.00(+0.00%)
May 05, 2011 9.050 9.070 9.000 9.000 15,714 -0.09(-0.99%)
May 04, 2011 9.130 9.130 9.000 9.090 7,354 -0.19(-2.05%)
May 03, 2011 9.250 9.300 9.160 9.280 7,071 +0.04(+0.43%)
May 02, 2011 9.180 9.240 9.240 9.240 59,056 +0.04(+0.43%)
Apr 29, 2011 9.380 9.380 9.130 9.200 21,708 -0.19(-2.02%)
Apr 28, 2011 9.250 9.390 9.250 9.390 23,991 +0.21(+2.29%)
Apr 27, 2011 9.280 9.390 9.120 9.180 11,424 -0.12(-1.29%)
Apr 26, 2011 9.180 9.400 9.140 9.300 11,700 +0.14(+1.53%)
Apr 25, 2011 9.070 9.190 9.070 9.160 2,950 +0.11(+1.22%)
Apr 21, 2011 9.050 9.060 9.050 9.050 2,900 +0.00(+0.00%)
Apr 20, 2011 9.040 9.150 9.040 9.050 12,684 +0.03(+0.33%)
Apr 19, 2011 9.050 9.070 9.000 9.020 14,555 +0.02(+0.22%)
Apr 18, 2011 9.000 9.010 9.000 9.000 4,229 -0.05(-0.55%)
Apr 15, 2011 9.170 9.170 8.950 9.050 19,904 +0.10(+1.12%)
Apr 14, 2011 9.150 9.160 8.700 8.950 16,105 -0.19(-2.08%)
Apr 13, 2011 9.280 9.280 9.020 9.140 5,067 -0.21(-2.25%)
Apr 12, 2011 9.460 9.460 9.350 9.350 10,723 -0.11(-1.16%)
Apr 11, 2011 9.900 9.920 9.460 9.460 6,357 -0.34(-3.47%)
Apr 08, 2011 9.700 9.800 9.640 9.800 4,574 +0.34(+3.59%)
Apr 07, 2011 9.500 9.600 9.460 9.460 10,516 -0.14(-1.46%)
Apr 06, 2011 9.820 9.880 9.480 9.600 17,628 -0.20(-2.04%)
Apr 05, 2011 10.15 10.15 9.800 9.800 14,487 -0.39(-3.83%)
Apr 04, 2011 10.00 10.20 10.00 10.19 32,401 +0.08(+0.79%)
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.