Glg Life Tech Corp (TSX: GLG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Jul 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.01(-20.00%) |
| Jul 18, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,097 | +0.00(+0.00%) |
| Jul 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+11.11%) |
| Jul 13, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 92,000 | -0.01(-10.00%) |
| Jul 10, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Jul 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,510 | -0.01(-10.00%) |
| Jun 29, 2023 | 0.0500 | 20 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jun 16, 2023 | 0.0500 | 214 | +0.00(+0.00%) | |||
| Jun 12, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jun 08, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Jun 06, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| May 31, 2023 | 0.0550 | 0 | +0.01(+22.22%) | |||
| May 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | -0.01(-10.00%) |
| May 26, 2023 | 0.0500 | 24 | -0.00(-9.09%) | |||
| May 24, 2023 | 0.0550 | 0 | +0.00(+10.00%) | |||
| May 15, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| May 08, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Apr 28, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,000 | +0.01(+22.22%) |
| Mar 24, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Mar 22, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Mar 16, 2023 | 0.0550 | 0 | +0.01(+22.22%) | |||
| Mar 14, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Mar 09, 2023 | 0.0450 | 0 | -0.01(-18.18%) | |||
| Mar 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+10.00%) |
| Mar 03, 2023 | 0.0500 | 50 | +0.01(+11.11%) | |||
| Mar 01, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Feb 24, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
| Feb 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.01(+11.11%) |
| Feb 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,330 | -0.01(-18.18%) |
| Feb 14, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Jan 31, 2023 | 0.0600 | 300 | +0.00(+0.00%) | |||
| Jan 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
| Jan 27, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 45,250 | +0.00(+9.09%) |
| Jan 26, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 4,200 | +0.01(+22.22%) |
| Jan 23, 2023 | 0.0450 | 0 | -0.01(-25.00%) | |||
| Jan 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,031 | -0.01(-7.69%) |
| Jan 19, 2023 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 25,484 | +0.01(+30.00%) |
| Jan 13, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+25.00%) |
| Jan 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,101 | -0.00(-11.11%) |
| Jan 10, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 37,727 | +0.01(+28.57%) |
| Jan 09, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 2,021 | +0.01(+16.67%) |
| Jan 03, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 30, 2022 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Dec 29, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 2,000 | +0.00(+0.00%) |
| Dec 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,385 | -0.00(-12.50%) |
| Dec 22, 2022 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Dec 19, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Dec 16, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+0.00%) |
| Dec 15, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,200 | +0.00(+0.00%) |
| Dec 14, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,941 | -0.01(-10.00%) |
| Dec 12, 2022 | 0.0500 | 40 | -0.01(-16.67%) | |||
| Dec 05, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Dec 02, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,032 | -0.01(-7.69%) |
| Dec 01, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | +0.01(+8.33%) |
| Nov 29, 2022 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Nov 21, 2022 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Nov 18, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,500 | +0.00(+0.00%) |
| Nov 09, 2022 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2022 | 0.0650 | 0 | +0.00(+0.00%) | |||
| Nov 04, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | +0.01(+8.33%) |
| Nov 03, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 2,950 | -0.01(-14.29%) |
| Nov 02, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 10,001 | +0.01(+16.67%) |
| Nov 01, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 16,000 | -0.01(-7.69%) |
| Oct 18, 2022 | 0.0650 | 125 | -0.01(-13.33%) | |||
| Oct 12, 2022 | 0.0750 | 500 | +0.01(+25.00%) | |||
| Oct 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
| Oct 03, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2022 | 0.0600 | 58 | -0.01(-7.69%) | |||
| Sep 27, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 32,023 | -0.01(-7.14%) |
| Sep 22, 2022 | 0.0700 | 115 | +0.00(+0.00%) | |||
| Sep 19, 2022 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2022 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Sep 07, 2022 | 0.0650 | 102 | -0.01(-7.14%) | |||
| Sep 02, 2022 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 8,200 | -0.01(-12.50%) |
| Aug 29, 2022 | 0.0800 | 54 | +0.01(+6.67%) | |||
| Aug 25, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Aug 12, 2022 | 0.0750 | 0 | -0.01(-6.25%) | |||
| Aug 10, 2022 | 0.0800 | 0 | +0.00(+0.00%) | |||
| Aug 05, 2022 | 0.0800 | 2 | -0.01(-5.88%) |
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.
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.