GLG LIFE TECH CORP $0.30

down -0.44


24/5/2013 03:24 PM  |  OTC : GLGLF  |  Industries : Agriculture, Forestry, Fishing and Hunting / Support Activities for Crop Production
Type:

GLGLF historical data

Date Open High Low Close Volume
5/23/2013 0.74 0.74 0.74 0.74 30
5/22/2013 0.45 0.74 0.45 0.74 250
5/21/2013 0.25 0.25 0.25 0.25 0
5/20/2013 0.25 0.25 0.25 0.25 0
5/17/2013 0.25 0.25 0.25 0.25 7
5/16/2013 0.34 0.35 0.34 0.35 40
5/15/2013 0.35 0.35 0.30 0.30 4
5/14/2013 0.35 0.35 0.35 0.35 0
5/13/2013 0.35 0.35 0.35 0.35 0
5/10/2013 0.35 0.35 0.35 0.35 0
5/9/2013 0.33 0.35 0.33 0.35 303
5/8/2013 0.36 0.36 0.36 0.36 0
5/7/2013 0.35 0.36 0.35 0.36 30
5/6/2013 0.35 0.35 0.35 0.35 0
5/3/2013 0.35 0.35 0.35 0.35 0
5/2/2013 0.35 0.35 0.35 0.35 0
5/1/2013 0.35 0.35 0.35 0.35 0
4/30/2013 0.33 0.35 0.32 0.35 132
4/29/2013 0.40 0.40 0.40 0.40 0
4/26/2013 0.40 0.40 0.40 0.40 0
4/25/2013 0.40 0.40 0.40 0.40 0
4/24/2013 0.40 0.40 0.40 0.40 25
4/23/2013 0.30 0.35 0.30 0.35 57
4/22/2013 0.32 0.32 0.32 0.32 0
4/19/2013 0.32 0.32 0.32 0.32 0
4/18/2013 0.32 0.32 0.32 0.32 0
4/17/2013 0.32 0.32 0.32 0.32 10
4/16/2013 0.32 0.32 0.32 0.32 0
4/15/2013 0.34 0.37 0.32 0.32 499
4/12/2013 0.30 0.30 0.30 0.30 0
4/11/2013 0.30 0.30 0.30 0.30 0
4/10/2013 0.30 0.30 0.30 0.30 200
4/9/2013 0.35 0.35 0.35 0.35 0
4/8/2013 0.35 0.35 0.35 0.35 0
4/5/2013 0.35 0.35 0.35 0.35 0
4/4/2013 0.35 0.35 0.35 0.35 7
4/3/2013 0.40 0.40 0.35 0.35 15
4/2/2013 0.35 0.35 0.35 0.35 0
4/1/2013 0.35 0.35 0.35 0.35 0
3/28/2013 0.35 0.35 0.35 0.35 0
3/27/2013 0.35 0.35 0.35 0.35 0
3/26/2013 0.45 0.50 0.35 0.35 127
3/25/2013 0.50 0.50 0.50 0.50 0
3/22/2013 0.45 0.50 0.45 0.50 18
3/21/2013 0.60 0.60 0.60 0.60 10
3/20/2013 0.55 0.55 0.55 0.55 0
3/19/2013 0.55 0.55 0.55 0.55 0
3/18/2013 0.55 0.55 0.55 0.55 0
3/15/2013 0.38 0.55 0.38 0.55 17
3/14/2013 0.35 0.35 0.35 0.35 0
3/13/2013 0.35 0.35 0.35 0.35 0
3/12/2013 0.35 0.35 0.35 0.35 18
3/11/2013 0.31 0.31 0.31 0.31 0
3/8/2013 0.31 0.31 0.31 0.31 0
3/7/2013 0.31 0.31 0.31 0.31 0
3/6/2013 0.31 0.31 0.31 0.31 0
3/5/2013 0.30 0.31 0.30 0.31 53
3/4/2013 0.60 0.60 0.60 0.60 2
3/1/2013 0.55 0.55 0.55 0.55 0
2/28/2013 0.55 0.55 0.55 0.55 0
2/27/2013 0.55 0.55 0.55 0.55 17
2/26/2013 0.49 0.49 0.49 0.49 0
2/25/2013 0.51 0.60 0.41 0.49 318
2/22/2013 0.60 0.60 0.51 0.51 7
2/21/2013 0.54 0.54 0.54 0.54 0
2/20/2013 0.54 0.54 0.54 0.54 0
2/19/2013 0.54 0.54 0.54 0.54 12
2/15/2013 0.54 0.54 0.54 0.54 0
2/14/2013 0.54 0.54 0.54 0.54 10
2/13/2013 0.54 0.60 0.54 0.60 18
2/12/2013 0.60 0.60 0.60 0.60 19
2/11/2013 0.56 0.62 0.51 0.51 190
2/8/2013 0.80 0.80 0.61 0.62 290
2/7/2013 0.61 0.61 0.60 0.60 2250
2/6/2013 0.30 0.80 0.30 0.80 6
2/5/2013 0.65 0.65 0.65 0.65 0
2/4/2013 0.65 0.65 0.65 0.65 0
2/1/2013 0.65 0.65 0.65 0.65 0
1/31/2013 0.76 0.76 0.65 0.65 3
1/30/2013 0.66 0.66 0.66 0.66 15
1/29/2013 0.60 0.70 0.60 0.70 62
1/28/2013 0.76 0.76 0.76 0.76 10
1/25/2013 0.70 0.70 0.70 0.70 0
1/24/2013 0.70 0.70 0.70 0.70 0
1/23/2013 0.70 0.70 0.70 0.70 0
1/22/2013 0.70 0.70 0.70 0.70 50
1/18/2013 0.65 0.65 0.65 0.65 0
1/17/2013 0.61 0.65 0.60 0.65 28
1/16/2013 0.60 0.60 0.60 0.60 100
1/15/2013 0.60 0.65 0.60 0.62 309
1/14/2013 0.61 0.61 0.61 0.61 25
1/11/2013 0.61 0.61 0.61 0.61 16
1/10/2013 0.70 0.70 0.61 0.61 32
1/9/2013 0.60 0.65 0.60 0.65 43
1/8/2013 0.50 0.50 0.50 0.50 15
1/7/2013 0.41 0.41 0.41 0.41 0
1/4/2013 0.41 0.41 0.41 0.41 20
1/3/2013 0.40 0.40 0.40 0.40 185
1/2/2013 0.35 0.35 0.35 0.35 20
12/31/2012 0.30 0.30 0.29 0.29 7
Marketplace
Trading Center