Greystone Logistics Inc (QB) (GLGI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1 | 1.04 | 0.9505 | 8688 | 1.00991059 | CS |
| 4 | 0.01 | 1.0101010101 | 0.99 | 1.06 | 0.9453 | 24321 | 1.0038917 | CS |
| 12 | 0.0325 | 3.35917312661 | 0.9675 | 1.095 | 0.891024 | 23541 | 1.02085309 | CS |
| 26 | -0.5 | -33.3333333333 | 1.5 | 1.98 | 0.89 | 23346 | 1.11821315 | CS |
| 52 | -0.4 | -28.5714285714 | 1.4 | 1.98 | 0.89 | 20952 | 1.17382524 | CS |
| 156 | 0.1641 | 19.6315348726 | 0.8359 | 2.35 | 0.43 | 17942 | 1.02078159 | CS |
| 260 | 0.52 | 108.333333333 | 0.48 | 2.35 | 0.297 | 21093 | 0.98268472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1 | 0 | 0.00 | 0.9901 | 1.01 | 0.9901 | 10150 |
| 1740695340 | 1 | -0.0275 | -2.68 | 1 | 1.0049999 | 1 | 19200 |
| 1740608400 | 1.0275 | -0 | -0.24 | 1.04 | 1.04 | 1.02 | 13200 |
| 1740522480 | 1.03 | 0.03 | 3.26 | 1.0169999 | 1.03 | 1.0169999 | 940 |
| 1740435600 | 0.9975 | -0.0085 | -0.84 | 0.9505 | 0.9975 | 0.9505 | 2504 |
| 1740176400 | 1.006 | -0.03 | -3.04 | 1 | 1.006 | 0.9505 | 7596 |
| 1740090480 | 1.0375 | -0.01 | -1.19 | 1.0375 | 1.0375 | 1.0375 | 4046 |
| 1740003960 | 1.05 | 0.05 | 5.00 | 0.99 | 1.05 | 0.972 | 54743 |
| 1739917740 | 1 | 0.00975 | 0.98 | 0.9705 | 1.01 | 0.9705 | 54604 |
| 1739572020 | 0.99025 | -0.00975 | -0.98 | 0.97 | 1.01 | 0.97 | 19350 |
| 1739485320 | 1 | -0.036 | -3.47 | 1.038 | 1.05 | 0.9784 | 48927 |
| 1739398920 | 1.036 | -0.01 | -1.33 | 1.043 | 1.045 | 1.036 | 515 |
| 1739312940 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 9240 |
| 1739226000 | 1.05 | 0.01 | 0.96 | 1.044 | 1.06 | 1.0435 | 20443 |
| 1738967160 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.04 | 10360 |
| 1738880400 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.04 | 17356 |
| 1738794000 | 1.03 | 0.04 | 4.04 | 0.995 | 1.033 | 0.995 | 6900 |
| 1738708080 | 0.99 | 0.04 | 4.21 | 0.9973 | 0.9973 | 0.95 | 77856 |
| 1738621740 | 0.95 | -0.0425 | -4.28 | 0.99 | 0.99 | 0.9453 | 66785 |
| 1738362000 | 0.9925 | -0.0155 | -1.54 | 0.99 | 1.01 | 0.98 | 27530 |
| 1738276080 | 1.008 | -0.02 | -2.14 | 1.01 | 1.0127 | 1 | 37229 |
| 1738189740 | 1.03 | 0 | 0.00 | 1.02 | 1.05 | 1.01 | 24808 |
| 1738103280 | 1.03 | 0.02 | 1.98 | 1.0025 | 1.03 | 1 | 11672 |
| 1738016820 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 0.97975 | 19410 |
| 1737757440 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 0.891024 | 90756 |
| 1737671220 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.04 | 105870 |
| 1737584640 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.04 | 43396 |
| 1737498540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.035 | 70712 |
| 1737152880 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.035 | 7047 |
| 1737066420 | 1.04 | 0.01 | 0.97 | 1.01 | 1.0425 | 1.01 | 17644 |
| 1736979720 | 1.03 | 0.01 | 0.98 | 1 | 1.03 | 0.94376 | 194277 |
| 1736893380 | 1.02 | -0.01 | -0.97 | 1.0475 | 1.0475 | 1.01 | 9874 |
| 1736806800 | 1.03 | 0.02 | 1.98 | 1.06 | 1.095 | 1.03 | 27243 |
| 1736547720 | 1.01 | 0.01 | 1.00 | 1.05 | 1.05 | 1.01 | 2006 |
| 1736375340 | 1 | -0.01 | -0.99 | 1.028 | 1.07 | 1 | 38043 |
| 1736288940 | 1.01 | -0.07 | -6.48 | 1.05 | 1.07 | 1.01 | 10499 |
| 1736202360 | 1.08 | 0 | 0.00 | 1.0674999 | 1.08 | 1.05 | 9941 |
| 1735942980 | 1.08 | 0 | 0.00 | 1.055 | 1.08 | 1.055 | 2102 |
| 1735856700 | 1.08 | 0.02 | 1.89 | 1.07 | 1.09 | 1.07 | 4186 |
| 1735683960 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.06 | 4788 |
| 1735597740 | 1.04 | 0.01 | 0.73 | 1.04 | 1.04 | 1.04 | 2259 |
| 1735338000 | 1.0325 | -0.01 | -0.72 | 0.9879 | 1.0325 | 0.9879 | 3314 |
| 1735252020 | 1.04 | 0 | 0.24 | 1.05 | 1.056 | 1.04 | 5333 |
| 1735078200 | 1.0375 | 0.04 | 3.75 | 1.0375 | 1.0375 | 1.0375 | 100 |
| 1734992400 | 1 | -0.05 | -4.76 | 1.06 | 1.06 | 1 | 12404 |
| 1734733200 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 1406 |
| 1734646800 | 1.05 | 0.03 | 3.19 | 1.02 | 1.05 | 1.02 | 6644 |
| 1734560940 | 1.0175 | -0.05 | -4.91 | 1 | 1.0175 | 1 | 7401 |
| 1734474360 | 1.07 | 0.07 | 7.00 | 1.01 | 1.07 | 0.9601 | 14050 |
| 1734388140 | 1 | -0.0001 | -0.01 | 0.996535 | 1 | 0.9901 | 5220 |
| 1734128940 | 1.0001 | 0.01 | 1.02 | 0.99 | 1.03 | 0.99 | 7201 |
| 1734042480 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 763 |
| 1733955900 | 0.99 | 0.04 | 4.21 | 0.99 | 1.0008 | 0.99 | 7021 |
| 1733869200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733782800 | 0.95 | -0.03 | -3.06 | 0.95 | 0.95 | 0.95 | 249 |
| 1733523600 | 0.98 | 0.01255 | 1.30 | 0.9675 | 0.98 | 0.96496 | 4230 |
| 1733437500 | 0.96745 | -0.02095 | -2.12 | 0.965025 | 0.97 | 0.955 | 15909 |
| 1733350980 | 0.9884 | 0.0383 | 4.03 | 0.9301 | 1 | 0.93 | 17963 |
| 1733264700 | 0.9501 | -0.0599 | -5.93 | 1.01 | 1.0181 | 0.9501 | 6701 |
| 1733178180 | 1.01 | 0.01 | 1.04 | 1.01 | 1.032 | 1.01 | 4003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
