Greystone Logistics Inc (QB) (GLGI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.38095238095 | 1.26 | 1.3 | 1.26 | 1701 | 1.28647001 | CS |
| 4 | 0.03 | 2.38095238095 | 1.26 | 1.35 | 1.09 | 9262 | 1.29983033 | CS |
| 12 | 0.22 | 20.5607476636 | 1.07 | 1.38 | 0.9902 | 16680 | 1.2725629 | CS |
| 26 | 0.29 | 29 | 1 | 1.38 | 0.891024 | 21865 | 1.108072 | CS |
| 52 | -0.02 | -1.52671755725 | 1.31 | 1.98 | 0.89 | 19671 | 1.15898788 | CS |
| 156 | 0.58365 | 82.629008282 | 0.70635 | 2.35 | 0.43 | 18927 | 1.04861003 | CS |
| 260 | 0.425 | 49.1329479769 | 0.865 | 2.35 | 0.43 | 19923 | 1.03084906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752614940 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.28 | 7460 |
| 1752528540 | 1.3 | 0.02 | 1.17 | 1.3 | 1.3 | 1.3 | 1000 |
| 1752269100 | 1.285 | 0.02 | 1.98 | 1.26 | 1.285 | 1.26 | 3802 |
| 1752182520 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1752096120 | 1.26 | 0.01 | 0.80 | 1.26 | 1.26 | 1.26 | 300 |
| 1752009600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1751923200 | 1.25 | -0.06 | -4.29 | 1.27 | 1.27 | 1.25 | 619 |
| 1751577000 | 1.306 | -0.02 | -1.80 | 1.25 | 1.306 | 1.25 | 2198 |
| 1751491740 | 1.33 | -0.01 | -0.75 | 1.35 | 1.35 | 1.24 | 12758 |
| 1751404920 | 1.34 | 0.08 | 6.35 | 1.26 | 1.34 | 1.24 | 10200 |
| 1751318940 | 1.26 | 0.03 | 2.44 | 1.25 | 1.26 | 1.25 | 4251 |
| 1751059620 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1750973220 | 1.23 | -0.06 | -4.65 | 1.284 | 1.29 | 1.23 | 14200 |
| 1750886760 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 100 |
| 1750800540 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 1000 |
| 1750713960 | 1.3 | 0 | 0.00 | 1.327 | 1.327 | 1.09 | 24150 |
| 1750454700 | 1.3 | 0 | 0.00 | 1.3 | 1.32 | 1.3 | 20922 |
| 1750281840 | 1.3 | -0.02 | -1.52 | 1.315 | 1.33 | 1.28 | 21050 |
| 1750195740 | 1.32 | -0.03 | -2.22 | 1.26 | 1.32 | 1.2 | 22376 |
| 1750109100 | 1.35 | 0.03 | 2.27 | 1.295 | 1.35 | 1.287 | 16402 |
| 1749849720 | 1.32 | 0.01 | 0.76 | 1.324 | 1.325 | 1.32 | 14620 |
| 1749763680 | 1.31 | -0.01 | -0.76 | 1.34 | 1.34 | 1.31 | 13195 |
| 1749677220 | 1.32 | 0.01 | 0.76 | 1.2975 | 1.33 | 1.2975 | 7651 |
| 1749590400 | 1.31 | 0.05 | 3.97 | 1.315 | 1.315 | 1.31 | 3250 |
| 1749504420 | 1.26 | -0.08 | -5.97 | 1.338 | 1.338 | 1.26 | 9681 |
| 1749244980 | 1.34 | 0.01 | 0.75 | 1.31 | 1.35 | 1.31 | 15919 |
| 1749158580 | 1.33 | -0.01 | -0.75 | 1.323 | 1.341 | 1.3076 | 6810 |
| 1749072480 | 1.34 | 0.08 | 6.35 | 1.35 | 1.35 | 1.31 | 37452 |
| 1748985600 | 1.26 | -0.08 | -5.97 | 1.35 | 1.35 | 1.26 | 18331 |
| 1748899200 | 1.34 | 0.04 | 2.68 | 1.3 | 1.345 | 1.3 | 20820 |
| 1748640240 | 1.305 | -0.01 | -0.38 | 1.35 | 1.35 | 1.305 | 12345 |
| 1748553720 | 1.31 | -0.03 | -2.24 | 1.35 | 1.35 | 1.31 | 22082 |
| 1748467740 | 1.34 | 0.04 | 3.08 | 1.3 | 1.3425 | 1.3 | 39412 |
| 1748381100 | 1.3 | 0 | 0.00 | 1.299 | 1.32 | 1.29 | 40202 |
| 1748035500 | 1.3 | 0 | 0.00 | 1.31 | 1.32 | 1.3 | 13775 |
| 1747949340 | 1.3 | 0.05 | 4.00 | 1.3 | 1.306 | 1.3 | 25799 |
| 1747862760 | 1.25 | -0.09 | -6.72 | 1.35 | 1.35 | 1.1299999 | 55660 |
| 1747776180 | 1.34 | 0.12 | 9.84 | 1.18 | 1.3799999 | 1.12 | 23348 |
| 1747689900 | 1.22 | 0.01 | 0.83 | 1.256 | 1.256 | 1.22 | 9600 |
| 1747430400 | 1.21 | -0.08 | -6.20 | 1.21 | 1.21 | 1.21 | 4437 |
| 1747344000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1747257600 | 1.29 | 0.03 | 2.38 | 1.26 | 1.2925 | 1.26 | 24100 |
| 1747171560 | 1.26 | -0.04 | -3.08 | 1.2925 | 1.31 | 1.24 | 33500 |
| 1747084860 | 1.3 | -0.01 | -0.76 | 1.3075 | 1.3075 | 1.3 | 5800 |
| 1746825600 | 1.31 | -0.01 | -0.76 | 1.31 | 1.316 | 1.31 | 8700 |
| 1746739740 | 1.32 | 0 | 0.00 | 1.32 | 1.338 | 1.32 | 21364 |
| 1746653160 | 1.32 | 0.03 | 1.93 | 1.29 | 1.32 | 1.27 | 10328 |
| 1746566880 | 1.295 | -0.08 | -5.64 | 1.25 | 1.295 | 1.09 | 18125 |
| 1746480420 | 1.3724 | 0 | 0.00 | 1.3724 | 1.3724 | 1.3724 | 0 |
| 1746221220 | 1.3724 | 0.12 | 9.79 | 1.25 | 1.375 | 1.25 | 11520 |
| 1746134940 | 1.25 | 0.01 | 0.81 | 1.24 | 1.2525 | 1.24 | 6990 |
| 1746048480 | 1.24 | 0 | 0.00 | 1.17 | 1.24 | 1.17 | 14459 |
| 1745962020 | 1.24 | 0.06 | 5.31 | 1.11 | 1.24 | 1.11 | 58577 |
| 1745875680 | 1.1775 | -0.01 | -1.05 | 1.17 | 1.2 | 1.17 | 5950 |
| 1745616480 | 1.19 | 0.04 | 3.48 | 1.08 | 1.22 | 1.08 | 20425 |
| 1745529840 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.15 | 1.1299999 | 15741 |
| 1745443560 | 1.11 | 0.12 | 12.10 | 1.0125 | 1.11 | 1.0125 | 32050 |
| 1745357340 | 0.9902 | -0.0998 | -9.16 | 1.07 | 1.07 | 0.9902 | 32500 |
| 1745270400 | 1.09 | -0 | -0.37 | 1.095 | 1.095 | 1.0729 | 12302 |
| 1744925340 | 1.094 | 0.05 | 5.19 | 1.07 | 1.094 | 1.07 | 5000 |
| 1744838940 | 1.04 | -0.01 | -0.67 | 1.05 | 1.07 | 1 | 37419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
