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 | 0.2 | 14.3884892086 | 1.39 | 1.98 | 1.32 | 53432 | 1.46149224 | CS |
| 4 | 0.15 | 10.4166666667 | 1.44 | 1.98 | 1.28 | 25517 | 1.45384381 | CS |
| 12 | 0.3 | 23.2558139535 | 1.29 | 1.98 | 1.23 | 17919 | 1.40321682 | CS |
| 26 | 0.24 | 17.7777777778 | 1.35 | 1.98 | 0.98 | 19579 | 1.28020227 | CS |
| 52 | 0.67 | 72.8260869565 | 0.92 | 2.35 | 0.82 | 22478 | 1.16825414 | CS |
| 156 | 0.53 | 50 | 1.06 | 2.35 | 0.43 | 16708 | 0.99524701 | CS |
| 260 | 1.055 | 197.196261682 | 0.535 | 2.35 | 0.297 | 21066 | 0.92184542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 1.59 | 0.14 | 9.66 | 1.59 | 1.62 | 1.52 | 31271 |
| 1726608240 | 1.45 | 0 | 0.00 | 1.48 | 1.62 | 1.41 | 30346 |
| 1726521720 | 1.45 | 0.11 | 8.25 | 1.45 | 1.98 | 1.35 | 188772 |
| 1726262940 | 1.3395 | -0.05 | -3.63 | 1.3899999 | 1.4575 | 1.32 | 5970 |
| 1726176540 | 1.3899999 | 0.01 | 0.59 | 1.3899999 | 1.44 | 1.3899999 | 10800 |
| 1726090140 | 1.3818999 | -0.01 | -0.58 | 1.36 | 1.3899999 | 1.36 | 10180 |
| 1726003560 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1725917160 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.3899999 | 1.37 | 4002 |
| 1725658020 | 1.36 | 0.01 | 0.74 | 1.35 | 1.36 | 1.35 | 20155 |
| 1725571440 | 1.35 | -0.06 | -4.26 | 1.41 | 1.41 | 1.35 | 13001 |
| 1725485040 | 1.41 | -0.1 | -6.69 | 1.47 | 1.47 | 1.34 | 5650 |
| 1725398880 | 1.5111 | -0.06 | -3.57 | 1.56 | 1.56 | 1.5 | 35441 |
| 1725053340 | 1.567 | 0.01 | 0.45 | 1.58 | 1.58 | 1.54 | 6456 |
| 1724966400 | 1.56 | 0.06 | 4.00 | 1.45 | 1.858 | 1.4325 | 15006 |
| 1724880360 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1000 |
| 1724794080 | 1.5 | 0.05 | 3.45 | 1.52 | 1.52 | 1.48 | 18725 |
| 1724707740 | 1.45 | 0 | 0.24 | 1.45 | 1.48 | 1.42 | 10000 |
| 1724448480 | 1.4464999 | 0.08 | 5.78 | 1.4 | 1.4464999 | 1.375 | 22091 |
| 1724362140 | 1.3675 | -0.09 | -6.34 | 1.44 | 1.45 | 1.28 | 30445 |
| 1724275380 | 1.46 | 0.01 | 0.69 | 1.46 | 1.46 | 1.46 | 6100 |
| 1724188800 | 1.45 | 0.06 | 4.32 | 1.41 | 1.47 | 1.41 | 1800 |
| 1724102880 | 1.3899999 | 0.01 | 0.72 | 1.41 | 1.41 | 1.3899999 | 6600 |
| 1723843740 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3975 | 1.3799999 | 7029 |
| 1723756860 | 1.3899999 | -0 | -0.33 | 1.3899999 | 1.3899999 | 1.3899999 | 5025 |
| 1723670820 | 1.3946 | -0.01 | -0.39 | 1.4 | 1.4 | 1.3939999 | 12473 |
| 1723584360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 197 |
| 1723497900 | 1.4 | 0.01 | 0.50 | 1.4 | 1.4 | 1.4 | 4285 |
| 1723238400 | 1.393 | -0.05 | -3.26 | 1.41 | 1.42 | 1.393 | 1282 |
| 1723152000 | 1.44 | 0.04 | 2.86 | 1.44 | 1.44 | 1.44 | 188 |
| 1723065720 | 1.4 | -0.02 | -1.41 | 1.41 | 1.42 | 1.4 | 12769 |
| 1722979800 | 1.42 | 0.04 | 2.90 | 1.49 | 1.49 | 1.42 | 42181 |
| 1722893340 | 1.3799999 | -0.1 | -6.76 | 1.41 | 1.41 | 1.3799999 | 3232 |
| 1722634140 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.45 | 7401 |
| 1722547620 | 1.48 | 0.1 | 7.09 | 1.36 | 1.48 | 1.36 | 16080 |
| 1722461340 | 1.3819999 | 0.03 | 2.37 | 1.3819999 | 1.3819999 | 1.3819999 | 251 |
| 1722374820 | 1.35 | -0.1 | -6.90 | 1.41 | 1.41 | 1.29 | 25810 |
| 1722288180 | 1.45 | 0.02 | 1.40 | 1.31 | 1.45 | 1.31 | 3873 |
| 1722029100 | 1.43 | 0.04 | 3.17 | 1.3899999 | 1.45 | 1.37 | 43184 |
| 1721942400 | 1.3859999 | 0 | 0.07 | 1.3859999 | 1.3859999 | 1.3859999 | 181 |
| 1721856480 | 1.385 | -0.07 | -4.48 | 1.398 | 1.4 | 1.385 | 8451 |
| 1721770140 | 1.45 | 0 | 0.00 | 1.41 | 1.45 | 1.35 | 19301 |
| 1721683740 | 1.45 | -0.02 | -1.02 | 1.35 | 1.46 | 1.35 | 6041 |
| 1721424180 | 1.465 | 0.07 | 4.64 | 1.4 | 1.465 | 1.4 | 6993 |
| 1721337960 | 1.4 | 0.06 | 4.48 | 1.35 | 1.4 | 1.35 | 18740 |
| 1721251320 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1721164920 | 1.34 | 0.02 | 1.52 | 1.33 | 1.34 | 1.33 | 13927 |
| 1721078940 | 1.32 | 0.02 | 1.54 | 1.31 | 1.32 | 1.29 | 40540 |
| 1720819200 | 1.3 | 0.03 | 2.36 | 1.29 | 1.309 | 1.29 | 36691 |
| 1720733280 | 1.27 | -0.01 | -0.78 | 1.27 | 1.27 | 1.27 | 500 |
| 1720646880 | 1.28 | 0.02 | 1.59 | 1.28 | 1.295 | 1.28 | 80424 |
| 1720560540 | 1.26 | -0.06 | -4.55 | 1.33 | 1.33 | 1.26 | 22675 |
| 1720473600 | 1.32 | -0.01 | -0.75 | 1.296 | 1.32 | 1.296 | 20311 |
| 1720214940 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1720042140 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1719955740 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.33 | 11234 |
| 1719868980 | 1.33 | 0.1 | 8.13 | 1.33 | 1.33 | 1.33 | 102 |
| 1719610020 | 1.23 | -0.06 | -4.65 | 1.25 | 1.25 | 1.23 | 11072 |
| 1719523200 | 1.29 | 0 | 0.00 | 1.29 | 1.31 | 1.29 | 11397 |
| 1719437040 | 1.29 | 0.02 | 1.42 | 1.26 | 1.29 | 1.235 | 20505 |
| 1719350880 | 1.272 | -0.01 | -0.63 | 1.26 | 1.28 | 1.26 | 2610 |
| 1719264540 | 1.28 | 0.03 | 2.40 | 1.22 | 1.28 | 1.22 | 9410 |
| 1719005220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 8978 |
| 1718918640 | 1.25 | 0 | 0.00 | 1.235 | 1.25 | 1.235 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
