Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	0.4000	0.4000	0.3750	0.4000	168,999	+0.00(+0.00%)
Jan 29, 2015	0.4000	0.4000	0.4000	0.4000	13,900	+0.00(+0.00%)
Jan 28, 2015	0.4000	0.4000	0.4000	0.4000	10,120	+0.00(+0.00%)
Jan 27, 2015	0.4050	0.4050	0.4000	0.4000	12,500	+0.02(+5.26%)
Jan 23, 2015		0.3800	0.3800	0.3800	400	+0.01(+1.33%)
Jan 21, 2015		0.3750	0.3750	0.3750	72	-0.02(-3.85%)
Jan 20, 2015	0.3750	0.4200	0.3500	0.3900	14,875	-0.03(-7.14%)
Jan 19, 2015	0.4200	0.4200	0.4200	0.4200	1,200	+0.03(+7.69%)
Jan 16, 2015	0.3900	0.3900	0.3900	0.3900	4,814	+0.00(+0.00%)
Jan 15, 2015	0.4450	0.4450	0.3900	0.3900	5,867	+0.01(+2.63%)
Jan 14, 2015	0.3750	0.4400	0.3750	0.3800	23,786	-0.17(-30.91%)
Jan 13, 2015	0.5500	0.5500	0.5500	0.5500	1,230	+0.09(+18.28%)
Jan 12, 2015	0.4550	0.5300	0.4400	0.4650	17,900	+0.05(+12.05%)
Jan 08, 2015		0.4150	0.4150	0.4150	200	+0.01(+1.22%)
Jan 07, 2015	0.4100	0.4100	0.4100	0.4100	16,050	+0.04(+10.81%)
Jan 06, 2015	0.3700	0.3700	0.3700	0.3700	1,131	+0.05(+15.62%)
Dec 31, 2014		0.3200	0.3200	0.3200	100	-0.03(-8.57%)
Dec 30, 2014	0.3500	0.3550	0.3500	0.3500	9,000	-0.01(-2.78%)
Dec 24, 2014		0.3600	0.3600	0.3600	300	+0.00(+0.00%)
Dec 23, 2014	0.3600	0.3600	0.3600	0.3600	800	-0.03(-6.49%)
Dec 22, 2014	0.4500	0.4500	0.3850	0.3850	7,827	-0.02(-3.75%)
Dec 19, 2014	0.4000	0.4000	0.4000	0.4000	11,235	-0.03(-6.98%)
Dec 18, 2014	0.4000	0.4300	0.4000	0.4300	15,600	+0.01(+1.18%)
Dec 17, 2014	0.4100	0.4250	0.4100	0.4250	3,535	+0.02(+6.25%)
Dec 16, 2014				0.4000	97,487	-0.02(-4.76%)
Dec 15, 2014	0.4200	0.4250	0.4200	0.4200	11,550	+0.02(+5.00%)
Dec 12, 2014	0.4000	0.4100	0.4000	0.4000	39,150	+0.00(+0.00%)
Dec 10, 2014		0.4000	0.4000	0.4000	597	+0.06(+17.65%)
Dec 09, 2014	0.3150	0.3750	0.3150	0.3400	15,050	+0.03(+9.68%)
Dec 05, 2014		0.3100	0.3100	0.3100	250	+0.00(+0.00%)
Dec 04, 2014	0.3050	0.3100	0.3050	0.3100	4,645	+0.04(+16.98%)
Dec 03, 2014	0.2650	0.2650	0.2650	0.2650	4,250	-0.03(-10.17%)
Dec 02, 2014	0.3000	0.3000	0.2950	0.2950	3,250	-0.04(-10.61%)
Nov 28, 2014		0.3300	0.3300	0.3300	0	-0.07(-17.50%)
Nov 27, 2014	0.2800	0.4000	0.2400	0.4000	10,750	+0.16(+63.27%)
Nov 26, 2014	0.3300	0.3300	0.2450	0.2450	43,110	-0.10(-27.94%)
Nov 25, 2014	0.3400	0.3400	0.3400	0.3400	5,550	-0.02(-5.56%)
Nov 24, 2014	0.3500	0.3600	0.3500	0.3600	2,847	+0.02(+4.35%)
Nov 21, 2014	0.3650	0.3650	0.3450	0.3450	11,450	-0.03(-6.76%)
Nov 20, 2014	0.3700	0.3700	0.3700	0.3700	1,500	+0.01(+1.37%)
Nov 18, 2014		0.3650	0.3650	0.3650	0	+0.00(+0.00%)
Nov 17, 2014	0.3550	0.3700	0.3550	0.3650	9,700	+0.00(+0.00%)
Nov 14, 2014	0.4150	0.4150	0.3650	0.3650	3,000	+0.00(+0.00%)
Nov 13, 2014	0.3650	0.3650	0.3650	0.3650	7,875	-0.02(-5.19%)
Nov 11, 2014		0.3850	0.3850	0.3850	320	+0.02(+4.05%)
Nov 10, 2014	0.3700	0.3700	0.3700	0.3700	10,200	-0.04(-9.76%)
Nov 07, 2014	0.3700	0.4100	0.3600	0.4100	9,609	+0.04(+10.81%)
Nov 06, 2014	0.3700	0.3700	0.3700	0.3700	550	+0.00(+0.00%)
Nov 05, 2014	0.3800	0.3800	0.3700	0.3700	1,800	-0.01(-2.63%)
Nov 04, 2014	0.3800	0.3800	0.3800	0.3800	1,300	+0.01(+1.33%)

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.

Financial News

Glg Life Tech Corp (TSX: GLG )

Historical Prices

Popular Pages