Glg Life Tech Corp (TSX: GLG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 0.0500 | 5 | +0.01(+11.11%) | |||
| Mar 15, 2024 | 0.0450 | 43 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,375 | -0.01(-10.00%) |
| Mar 06, 2024 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Mar 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 | +0.00(+0.00%) |
| Feb 28, 2024 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2024 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Feb 21, 2024 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 | +0.00(+14.29%) |
| Feb 08, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,400 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,000 | +0.01(+16.67%) |
| Jan 25, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Jan 22, 2024 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Jan 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,730 | +0.00(+0.00%) |
| Jan 17, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Jan 10, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.01(+16.67%) |
| Jan 04, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Dec 29, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Dec 22, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Dec 21, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 141,296 | -0.00(-12.50%) |
| Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,100 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 | +0.00(+0.00%) |
| Dec 14, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Dec 08, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Dec 07, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 54,000 | -0.00(-11.11%) |
| Dec 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 | -0.01(-10.00%) |
| Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+11.11%) |
| Dec 01, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Nov 28, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Nov 23, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Nov 20, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Nov 01, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,700 | +0.00(+0.00%) |
| Oct 16, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Oct 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,600 | +0.00(+0.00%) |
| Oct 10, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Oct 04, 2023 | 0.0350 | 0 | -0.01(-22.22%) | |||
| Sep 29, 2023 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 | +0.00(+0.00%) |
| Sep 26, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
| Sep 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,000 | -0.00(-11.11%) |
| Sep 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,000 | +0.00(+0.00%) |
| Sep 15, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 18,000 | +0.00(+0.00%) |
| Sep 06, 2023 | 0.0450 | 80 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Aug 30, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 260,700 | +0.01(+25.00%) |
| Aug 28, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 5,000 | -0.01(-20.00%) |
| Aug 25, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 28,000 | +0.01(+11.11%) |
| Aug 21, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Aug 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 | +0.00(+0.00%) |
| Aug 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.01(+11.11%) |
| Aug 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,222 | +0.00(+0.00%) |
| Aug 15, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 2,000 | +0.00(+0.00%) |
| Aug 10, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Aug 09, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 9,000 | -0.01(-10.00%) |
| Aug 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,002 | +0.01(+11.11%) |
| 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%) |
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.