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 (%)
Mar 31, 2014 0.3400 0.5600 0.3050 0.5000 112,320 +0.20(+63.93%)
Mar 28, 2014 0.3050 0.3050 0.3050 0.3050 500 -0.03(-7.58%)
Mar 27, 2014 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-1.49%)
Mar 26, 2014 0.3500 0.3500 0.3350 0.3350 21,950 +0.00(+0.00%)
Mar 25, 2014 0.3350 0.3400 0.3350 0.3350 5,775 -0.01(-1.47%)
Mar 24, 2014 0.3600 0.3600 0.3400 0.3400 13,500 -0.02(-5.56%)
Mar 21, 2014 0.3800 0.3800 0.3500 0.3600 17,105 -0.01(-2.70%)
Mar 20, 2014 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Mar 19, 2014 0.3800 0.3800 0.3800 0.3800 2,900 +0.02(+5.56%)
Mar 18, 2014 0.3800 0.3800 0.3600 0.3600 4,401 -0.02(-4.00%)
Mar 17, 2014 0.3900 0.3900 0.3600 0.3750 9,500 -0.01(-1.32%)
Mar 14, 2014 0.3900 0.3900 0.3800 0.3800 3,500 +0.01(+2.70%)
Mar 13, 2014 0.3950 0.4000 0.3700 0.3700 11,325 -0.03(-7.50%)
Mar 11, 2014 0.4000 0.4000 0.4000 375 +0.00(+0.00%)
Mar 10, 2014 0.4250 0.4250 0.4000 0.4000 11,438 +0.01(+1.27%)
Mar 07, 2014 0.4000 0.4000 0.3950 0.3950 60,100 +0.02(+3.95%)
Mar 05, 2014 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Mar 03, 2014 0.3700 0.3700 0.3700 150 -0.03(-7.50%)
Feb 28, 2014 0.4000 0.4000 0.4000 0.4000 9,001 -0.01(-2.44%)
Feb 27, 2014 0.4200 0.4200 0.4100 0.4100 16,000 +0.01(+2.50%)
Feb 26, 2014 0.4050 0.4050 0.4000 0.4000 2,100 -0.04(-9.09%)
Feb 25, 2014 0.4400 0.4400 0.4400 0.4400 7,401 +0.00(+0.00%)
Feb 21, 2014 0.4400 0.4400 0.4400 150 +0.00(+0.00%)
Feb 20, 2014 0.4150 0.4400 0.4150 0.4400 152,945 +0.01(+1.15%)
Feb 19, 2014 0.4450 0.4450 0.4350 0.4350 10,075 -0.02(-3.33%)
Feb 18, 2014 0.4500 0.4500 0.4500 0.4500 2,220 +0.00(+0.00%)
Feb 14, 2014 0.4500 0.4500 0.4500 0 -0.04(-9.09%)
Feb 13, 2014 0.5200 0.5200 0.4950 0.4950 13,113 -0.01(-1.00%)
Feb 12, 2014 0.5100 0.5200 0.4350 0.5000 52,800 +0.00(+0.00%)
Feb 11, 2014 0.5200 0.5200 0.5000 0.5000 4,600 -0.01(-1.96%)
Feb 10, 2014 0.5300 0.5300 0.5100 0.5100 19,500 -0.03(-5.56%)
Feb 07, 2014 0.5500 0.5500 0.5400 0.5400 3,536 +0.00(+0.00%)
Feb 05, 2014 0.5400 0.5400 0.5400 187 -0.03(-5.26%)
Feb 04, 2014 0.5600 0.5700 0.5600 0.5700 3,100 -0.02(-3.39%)
Feb 03, 2014 0.6000 0.6100 0.5600 0.5900 11,750 +0.05(+9.26%)
Jan 30, 2014 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 29, 2014 0.5600 0.5600 0.5400 0.5400 6,625 +0.00(+0.00%)
Jan 28, 2014 0.5400 0.5400 0.5400 0.5400 7,800 +0.00(+0.00%)
Jan 27, 2014 0.5400 0.5400 0.5400 0.5400 9,922 +0.01(+1.89%)
Jan 24, 2014 0.5200 0.5300 0.5200 0.5300 2,990 +0.01(+1.92%)
Jan 23, 2014 0.5400 0.5400 0.5200 0.5200 4,310 -0.02(-3.70%)
Jan 22, 2014 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Jan 21, 2014 0.5400 0.5400 0.5400 0.5400 1,800 -0.01(-1.82%)
Jan 20, 2014 0.5500 0.5500 0.5500 0.5500 1,450 +0.02(+3.77%)
Jan 17, 2014 0.5700 0.5700 0.5300 0.5300 2,668 -0.03(-5.36%)
Jan 13, 2014 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Jan 10, 2014 0.5100 0.5600 0.5100 0.5100 2,955 -0.05(-8.93%)
Jan 09, 2014 0.5000 0.5600 0.5000 0.5600 5,000 +0.05(+9.80%)
Jan 07, 2014 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Jan 06, 2014 0.4700 0.4700 0.4300 0.4300 12,965 -0.07(-14.00%)
Dec 31, 2013 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Dec 30, 2013 0.4700 0.5000 0.4700 0.5000 3,783 +0.08(+17.65%)
Dec 27, 2013 0.4250 0.4250 0.4250 0.4250 1,995 -0.08(-15.00%)
Dec 20, 2013 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 19, 2013 0.5000 0.5000 0.4500 0.4500 13,300 -0.09(-16.67%)
Dec 18, 2013 0.5800 0.5800 0.5400 0.5400 21,725 -0.01(-1.82%)
Dec 17, 2013 0.5300 0.5500 0.5000 0.5500 1,900 -0.05(-8.33%)
Dec 16, 2013 0.6000 0.6000 0.6000 0.6000 900 +0.00(+0.00%)
Dec 13, 2013 0.6000 0.6000 0.6000 0.6000 1,550 -0.15(-20.00%)
Dec 12, 2013 0.9000 0.9000 0.7500 0.7500 3,200 -0.10(-11.76%)
Dec 11, 2013 0.6500 0.9000 0.6500 0.8500 7,661 +0.29(+51.79%)
Dec 10, 2013 0.5600 0.5600 0.5600 0.5600 13,905 +0.01(+1.82%)
Dec 09, 2013 0.6000 0.6000 0.5500 0.5500 6,226 -0.05(-8.33%)
Dec 06, 2013 0.5600 0.6000 0.5400 0.6000 37,000 +0.06(+11.11%)
Dec 05, 2013 0.4800 0.5400 0.4500 0.5400 21,500 +0.16(+40.26%)
Dec 04, 2013 0.4600 0.4600 0.3400 0.3850 24,690 -0.09(-19.79%)
Dec 03, 2013 0.4800 0.4800 0.4600 0.4800 3,887 +0.00(+0.00%)
Dec 02, 2013 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Nov 28, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 27, 2013 0.5000 0.5000 0.4800 0.4800 9,500 -0.01(-2.04%)
Nov 22, 2013 0.4900 0.4900 0.4900 500 +0.04(+8.89%)
Nov 21, 2013 0.4400 0.4950 0.4300 0.4500 13,250 +0.05(+12.50%)
Nov 20, 2013 0.5400 0.5400 0.4000 0.4000 30,360 -0.10(-20.00%)
Nov 19, 2013 0.5100 0.5100 0.5000 0.5000 1,735 -0.02(-3.85%)
Nov 18, 2013 0.5500 0.5500 0.5200 0.5200 8,350 -0.03(-5.45%)
Nov 15, 2013 0.5500 0.5500 0.5500 0.5500 1,625 -0.02(-3.51%)
Nov 14, 2013 0.5800 0.5800 0.5700 0.5700 2,677 -0.01(-1.72%)
Nov 12, 2013 0.5800 0.5800 0.5800 0.5800 1,018 +0.01(+1.75%)
Nov 11, 2013 0.5800 0.5800 0.5700 0.5700 4,450 -0.01(-1.72%)
Nov 08, 2013 0.5800 0.5800 0.5700 0.5800 6,455 +0.02(+3.57%)
Nov 07, 2013 0.5700 0.5700 0.5600 0.5600 2,350 -0.06(-9.68%)
Nov 06, 2013 0.6200 0.6200 0.6200 0.6200 2,715 +0.05(+8.77%)
Nov 05, 2013 0.6200 0.6200 0.5700 0.5700 1,136 -0.05(-8.06%)
Nov 04, 2013 0.6200 0.6200 0.6200 0.6200 685 +0.07(+12.73%)
Oct 31, 2013 0.5500 0.5500 0.5500 400 -0.15(-21.43%)
Oct 30, 2013 0.7200 0.7200 0.7000 0.7000 6,500 +0.00(+0.00%)
Oct 29, 2013 0.7000 0.7000 0.6900 0.7000 6,525 +0.00(+0.00%)
Oct 28, 2013 0.6500 0.7000 0.6500 0.7000 3,750 +0.00(+0.00%)
Oct 25, 2013 0.7000 0.7000 0.7000 0.7000 1,300 +0.01(+1.45%)
Oct 24, 2013 0.6900 0.6900 0.6900 0.6900 1,250 +0.00(+0.00%)
Oct 23, 2013 0.6600 0.6900 0.6500 0.6900 7,200 +0.01(+1.47%)
Oct 22, 2013 0.6900 0.6900 0.6800 0.6800 3,750 -0.02(-2.86%)
Oct 21, 2013 0.7000 0.7000 0.7000 0.7000 4,312 +0.04(+6.06%)
Oct 18, 2013 0.7500 0.7500 0.6600 0.6600 5,970 -0.09(-12.00%)
Oct 17, 2013 0.7800 0.7800 0.7500 0.7500 5,625 -0.02(-2.60%)
Oct 16, 2013 0.8000 0.8000 0.7700 0.7700 8,420 -0.01(-1.28%)
Oct 15, 2013 0.7900 0.7900 0.7800 0.7800 3,625 +0.00(+0.00%)
Oct 11, 2013 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 09, 2013 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Oct 08, 2013 0.8200 0.8200 0.7900 0.7900 5,720 -0.02(-2.47%)
Oct 07, 2013 0.7800 0.9100 0.7800 0.8100 3,548 +0.04(+5.19%)
Oct 04, 2013 0.8400 0.8400 0.7700 0.7700 6,075 -0.12(-13.48%)
Oct 03, 2013 0.8900 0.8900 0.8900 0.8900 1,100 +0.15(+20.27%)
Oct 02, 2013 0.7600 0.7600 0.7200 0.7400 7,400 -0.06(-7.50%)
Oct 01, 2013 0.8500 0.8500 0.8000 0.8000 5,065 -0.05(-5.88%)
Sep 27, 2013 0.8400 0.9400 0.8300 0.8500 3,790 +0.04(+4.94%)
Sep 26, 2013 0.9800 0.9800 0.8100 0.8100 14,880 -0.17(-17.35%)
Sep 25, 2013 0.9900 0.9900 0.9800 0.9800 8,950 -0.01(-1.01%)
Sep 24, 2013 0.9900 0.9900 0.9900 0.9900 3,000 +0.00(+0.00%)
Sep 23, 2013 0.9900 1.040 0.9900 0.9900 3,927 -0.04(-3.88%)
Sep 20, 2013 0.9800 1.030 0.9800 1.030 6,600 +0.06(+6.19%)
Sep 19, 2013 1.000 1.000 0.9700 0.9700 5,151 -0.06(-5.83%)
Sep 18, 2013 1.020 1.030 1.020 1.030 2,450 +0.05(+5.10%)
Sep 17, 2013 0.9900 0.9900 0.9800 0.9800 6,900 -0.03(-2.97%)
Sep 16, 2013 1.030 1.030 0.9800 1.010 10,000 -0.03(-2.88%)
Sep 13, 2013 1.040 1.050 0.9400 1.040 26,250 +0.06(+6.12%)
Sep 12, 2013 1.000 1.050 0.9800 0.9800 11,140 +0.00(+0.00%)
Sep 11, 2013 1.020 1.030 0.9800 0.9800 8,450 +0.00(+0.00%)
Sep 10, 2013 0.9800 1.030 0.9800 0.9800 6,200 +0.00(+0.00%)
Sep 09, 2013 1.020 1.020 0.9800 0.9800 8,564 -0.06(-5.77%)
Sep 06, 2013 0.9800 1.040 0.9600 1.040 15,670 +0.08(+8.33%)
Sep 05, 2013 0.8800 0.9800 0.8800 0.9600 7,100 +0.00(+0.00%)
Sep 04, 2013 0.8400 0.9600 0.8400 0.9600 5,150 -0.09(-8.57%)
Sep 03, 2013 1.050 1.050 1.050 1.050 1,000 -0.05(-4.55%)
Aug 30, 2013 1.100 1.100 1.100 0 +0.04(+3.77%)
Aug 29, 2013 1.000 1.060 0.9600 1.060 7,150 +0.16(+17.78%)
Aug 28, 2013 0.8800 0.9000 0.8800 0.9000 1,500 +0.04(+4.65%)
Aug 27, 2013 0.8500 0.9500 0.8500 0.8600 6,010 +0.01(+1.18%)
Aug 26, 2013 1.110 1.110 0.8500 0.8500 14,397 -0.30(-26.09%)
Aug 23, 2013 1.150 1.150 1.150 1.150 4,270 -0.03(-2.54%)
Aug 22, 2013 1.310 1.310 1.160 1.180 4,090 +0.07(+6.31%)
Aug 21, 2013 1.240 1.240 1.110 1.110 6,372 -0.14(-11.20%)
Aug 20, 2013 1.270 1.310 1.230 1.250 6,200 +0.09(+7.76%)
Aug 19, 2013 1.150 1.440 1.000 1.160 66,929 -0.09(-7.20%)
Aug 16, 2013 1.450 1.450 1.200 1.250 60,918 -0.20(-13.79%)
Aug 15, 2013 1.550 1.560 1.450 1.450 37,916 -0.08(-5.23%)
Aug 14, 2013 1.750 1.750 1.460 1.530 170,780 -0.24(-13.56%)
Aug 13, 2013 1.490 1.780 1.480 1.770 158,449 +0.34(+23.78%)
Aug 12, 2013 1.200 1.500 1.150 1.430 85,058 +0.23(+19.17%)
Aug 09, 2013 0.9100 1.200 0.9100 1.200 48,078 +0.29(+31.87%)
Aug 08, 2013 0.8600 0.9600 0.8400 0.9100 42,614 +0.03(+3.41%)
Aug 07, 2013 0.7700 0.8800 0.7500 0.8800 59,437 +0.03(+3.53%)
Aug 06, 2013 0.7500 0.8500 0.6400 0.8500 92,668 +0.21(+32.81%)
Aug 02, 2013 0.6400 0.6400 0.6400 0 +0.12(+23.08%)
Aug 01, 2013 0.5000 0.5800 0.5000 0.5200 6,702 +0.02(+4.00%)
Jul 31, 2013 0.4850 0.5600 0.4750 0.5000 22,377 -0.10(-16.67%)
Jul 30, 2013 0.5000 0.6000 0.5000 0.6000 23,791 +0.11(+22.45%)
Jul 29, 2013 0.3800 0.4900 0.3800 0.4900 54,412 +0.08(+19.51%)
Jul 26, 2013 0.4200 0.5400 0.3700 0.4100 153,675 -0.04(-8.89%)
Jul 25, 2013 0.4000 0.4500 0.4000 0.4500 60,675 +0.03(+7.14%)
Jul 24, 2013 0.3500 0.4500 0.3500 0.4200 35,255 +0.00(+0.00%)
Jul 23, 2013 0.3500 0.4500 0.3000 0.4200 119,550 +0.12(+40.00%)
Jul 22, 2013 0.4100 0.4100 0.3000 0.3000 65,642 -0.10(-25.00%)
Jul 19, 2013 0.4200 0.4200 0.4000 0.4000 9,395 -0.02(-4.76%)
Jul 18, 2013 0.4400 0.4600 0.4200 0.4200 4,000 -0.01(-2.33%)
Jul 17, 2013 0.4300 0.4300 0.4300 0.4300 1,616 +0.00(+0.00%)
Jul 16, 2013 0.4300 0.4500 0.4100 0.4300 10,950 -0.02(-4.44%)
Jul 15, 2013 0.5000 0.5300 0.4500 0.4500 6,350 +0.00(+0.00%)
Jul 12, 2013 0.4200 0.4500 0.4200 0.4500 7,200 +0.00(+0.00%)
Jul 11, 2013 0.4500 0.4500 0.4500 0.4500 1,400 +0.04(+9.76%)
Jul 10, 2013 0.5000 0.5300 0.4100 0.4100 5,815 -0.08(-16.33%)
Jul 09, 2013 0.5500 0.4900 0.4900 0.4900 13,850 +0.00(+0.00%)
Jul 08, 2013 0.4800 0.5000 0.4500 0.4900 16,930 +0.08(+19.51%)
Jul 05, 2013 0.4150 0.4500 0.4100 0.4100 27,044 -0.16(-28.07%)
Jul 04, 2013 0.4000 0.5700 0.4000 0.5700 19,875 +0.12(+26.67%)
Jul 03, 2013 0.5600 0.5600 0.4500 0.4500 32,500 -0.08(-15.09%)
Jul 02, 2013 0.6900 0.6900 0.5300 0.5300 7,028 -0.02(-3.64%)
Jun 28, 2013 0.5500 0.5500 0.5500 0 -0.11(-16.67%)
Jun 26, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 25, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 24, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 21, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 20, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 19, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 18, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 17, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 14, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 13, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 12, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 11, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 10, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 07, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 06, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 05, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 04, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 03, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 31, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 30, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 29, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 28, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 27, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 24, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 23, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 22, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 21, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 17, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 16, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 15, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 13, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 10, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 09, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 08, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 07, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 06, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 03, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 02, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 01, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 30, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 29, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 26, 2013 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 25, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 24, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 23, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 22, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 19, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 18, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 17, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 16, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 15, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 12, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 11, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 10, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 09, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 08, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 05, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 04, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 03, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 02, 2013 0.6600 0.6600 0.6600 0 +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.