Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2012 1.400 1.400 1.400 1.400 545 -0.05(-3.45%)
Jan 30, 2012 1.320 1.450 1.270 1.450 3,618 +0.06(+4.32%)
Jan 27, 2012 1.400 1.400 1.320 1.390 4,984 +0.01(+0.72%)
Jan 26, 2012 1.340 1.450 1.290 1.380 21,483 +0.14(+11.29%)
Jan 25, 2012 1.240 1.300 1.140 1.240 56,000 +0.02(+1.64%)
Jan 24, 2012 1.090 1.240 1.090 1.220 18,369 +0.12(+10.91%)
Jan 23, 2012 1.160 1.160 1.100 1.100 8,500 -0.06(-5.17%)
Jan 20, 2012 1.190 1.210 1.150 1.160 9,865 -0.09(-7.20%)
Jan 19, 2012 1.190 1.250 1.190 1.250 4,014 -0.02(-1.57%)
Jan 18, 2012 1.160 1.300 1.160 1.270 11,916 +0.12(+10.43%)
Jan 17, 2012 1.150 1.300 1.150 1.150 20,540 -0.03(-2.54%)
Jan 16, 2012 1.180 1.180 1.180 1.180 450 -0.03(-2.48%)
Jan 13, 2012 1.250 1.250 1.120 1.210 12,265 -0.09(-6.92%)
Jan 12, 2012 1.340 1.340 1.250 1.300 26,120 -0.05(-3.70%)
Jan 11, 2012 1.340 1.350 1.300 1.350 15,855 +0.03(+2.27%)
Jan 10, 2012 1.410 1.410 1.320 1.320 27,805 -0.03(-2.22%)
Jan 09, 2012 1.300 1.430 1.300 1.350 41,130 +0.05(+3.85%)
Jan 06, 2012 1.260 1.300 1.230 1.300 20,873 +0.12(+10.17%)
Jan 05, 2012 1.100 1.260 1.100 1.180 112,247 +0.08(+7.27%)
Jan 04, 2012 0.8700 1.100 0.8700 1.100 13,407 +0.20(+22.22%)
Dec 30, 2011 0.9200 0.9500 0.9000 0.9000 26,252 +0.02(+2.27%)
Dec 29, 2011 0.8000 0.9300 0.8000 0.8800 31,356 +0.04(+4.76%)
Dec 28, 2011 0.8100 0.8400 0.8000 0.8400 15,271 -0.02(-2.33%)
Dec 23, 2011 0.7800 0.8600 0.8600 0.8600 77,125 +0.24(+38.71%)
Dec 21, 2011 0.6200 0.6400 0.6000 0.6200 128,715 -0.02(-3.13%)
Dec 20, 2011 0.6300 0.6400 0.6100 0.6400 91,684 +0.06(+10.34%)
Dec 19, 2011 0.6800 0.6800 0.5800 0.5800 55,683 -0.10(-14.71%)
Dec 16, 2011 0.8300 0.8300 0.6800 0.6800 118,006 -0.17(-20.00%)
Dec 15, 2011 0.8600 0.8600 0.8500 0.8500 35,955 -0.05(-5.56%)
Dec 14, 2011 0.9000 0.9000 0.8500 0.9000 15,517 +0.05(+5.88%)
Dec 13, 2011 0.8700 0.8700 0.8500 0.8500 4,969 -0.02(-2.30%)
Dec 12, 2011 0.9000 0.9000 0.8600 0.8700 18,255 +0.05(+6.10%)
Dec 09, 2011 0.8300 0.8600 0.8200 0.8200 9,006 +0.00(+0.00%)
Dec 08, 2011 0.8300 0.8700 0.8200 0.8200 18,121 -0.07(-7.87%)
Dec 07, 2011 0.9000 0.9500 0.8300 0.8900 20,790 +0.03(+3.49%)
Dec 06, 2011 1.010 1.010 0.8600 0.8600 51,950 -0.19(-18.10%)
Dec 05, 2011 1.010 1.050 1.010 1.050 141,602 +0.06(+6.06%)
Dec 02, 2011 1.090 1.090 0.9900 0.9900 30,328 -0.02(-1.98%)
Dec 01, 2011 1.150 1.150 1.000 1.010 30,792 -0.14(-12.17%)
Nov 30, 2011 0.9100 1.270 0.9100 1.150 283,383 +0.37(+47.44%)
Nov 29, 2011 0.8400 0.8900 0.7800 0.7800 42,279 -0.01(-1.27%)
Nov 28, 2011 0.9100 0.9100 0.7900 0.7900 26,113 +0.00(+0.00%)
Nov 25, 2011 0.9000 0.9000 0.7500 0.7900 62,505 -0.11(-12.22%)
Nov 24, 2011 0.9000 0.9200 0.8900 0.9000 51,200 +0.01(+1.12%)
Nov 23, 2011 1.190 1.190 0.8700 0.8900 258,377 -0.30(-25.21%)
Nov 22, 2011 1.300 1.300 1.130 1.190 65,503 -0.07(-5.56%)
Nov 21, 2011 1.270 1.440 1.260 1.260 119,152 -0.15(-10.64%)
Nov 18, 2011 1.520 1.640 1.410 1.410 51,534 -0.17(-10.76%)
Nov 17, 2011 1.750 1.750 1.510 1.580 99,680 -0.12(-7.06%)
Nov 16, 2011 1.790 1.790 1.690 1.700 26,142 -0.09(-5.03%)
Nov 15, 2011 1.950 1.970 1.730 1.790 72,249 -0.21(-10.50%)
Nov 14, 2011 1.860 2.110 1.660 2.000 155,264 -0.25(-11.11%)
Nov 11, 2011 2.400 2.400 2.250 2.250 15,328 -0.05(-2.17%)
Nov 10, 2011 2.570 2.570 2.160 2.300 44,111 -0.04(-1.71%)
Nov 09, 2011 2.370 2.680 2.150 2.340 69,728 -0.06(-2.50%)
Nov 08, 2011 2.250 2.510 2.150 2.400 105,299 +0.34(+16.50%)
Nov 07, 2011 2.100 2.120 2.000 2.060 23,855 +0.05(+2.49%)
Nov 04, 2011 1.870 2.060 1.800 2.010 56,231 +0.17(+9.24%)
Nov 03, 2011 1.870 1.870 1.800 1.840 14,372 +0.08(+4.55%)
Nov 02, 2011 1.820 1.850 1.760 1.760 17,915 -0.04(-2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.