Other OTC - Delayed Quote USD

Greystone Logistics, Inc. (GLGI)

1.0600 0.0000 (0.00%)
At close: April 24 at 2:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 24, 2024 1.0600 1.0600 1.0400 1.0600 1.0600 5,600
Apr 23, 2024 1.0300 1.1400 0.9800 0.9800 0.9800 46,600
Apr 22, 2024 1.0500 1.0600 1.0100 1.0200 1.0200 61,900
Apr 19, 2024 1.1000 1.1000 1.0500 1.0600 1.0600 34,000
Apr 18, 2024 1.1500 1.1500 1.0500 1.1500 1.1500 104,300
Apr 17, 2024 1.2500 1.2500 1.1300 1.1500 1.1500 304,300
Apr 16, 2024 1.2800 1.3100 1.2800 1.2900 1.2900 22,200
Apr 15, 2024 1.3500 1.3500 1.3100 1.3500 1.3500 9,600
Apr 12, 2024 1.3400 1.3400 1.3100 1.3200 1.3200 19,300
Apr 11, 2024 1.3100 1.3500 1.3100 1.3500 1.3500 20,900
Apr 10, 2024 1.3400 1.3400 1.3100 1.3100 1.3100 20,000
Apr 9, 2024 1.3200 1.3500 1.3000 1.3400 1.3400 36,000
Apr 8, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 11,500
Apr 5, 2024 1.3600 1.3600 1.3200 1.3200 1.3200 32,900
Apr 4, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 5,000
Apr 3, 2024 1.3200 1.4100 1.3000 1.3500 1.3500 11,300
Apr 2, 2024 1.3200 1.3300 1.3200 1.3300 1.3300 2,000
Apr 1, 2024 1.3100 1.3100 1.2800 1.3000 1.3000 33,100
Mar 28, 2024 1.3900 1.3900 1.2800 1.3300 1.3300 25,900
Mar 27, 2024 1.3700 1.4000 1.3500 1.3800 1.3800 33,200
Mar 26, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 200
Mar 25, 2024 1.3900 1.3900 1.3600 1.3600 1.3600 32,400
Mar 22, 2024 1.3900 1.3900 1.3100 1.3400 1.3400 24,600
Mar 21, 2024 1.3500 1.3800 1.3500 1.3800 1.3800 14,400
Mar 20, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 100
Mar 19, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1,100
Mar 18, 2024 1.3100 1.3600 1.2700 1.3600 1.3600 53,600
Mar 15, 2024 1.3500 1.3500 1.3100 1.3100 1.3100 18,600
Mar 14, 2024 1.3400 1.3400 1.3300 1.3300 1.3300 8,500
Mar 13, 2024 1.3500 1.4000 1.3300 1.3300 1.3300 4,400
Mar 12, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Mar 11, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Mar 8, 2024 1.2800 1.2800 1.2700 1.2700 1.2700 2,100
Mar 7, 2024 1.3500 1.3500 1.3100 1.3100 1.3100 20,500
Mar 6, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Mar 5, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Mar 4, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Mar 1, 2024 1.3500 1.4000 1.3400 1.3900 1.3900 28,500
Feb 29, 2024 1.4100 1.4400 1.3700 1.4100 1.4100 700
Feb 28, 2024 1.4000 1.4000 1.3800 1.3800 1.3800 3,800
Feb 27, 2024 1.3200 1.4500 1.3100 1.4400 1.4400 49,500
Feb 26, 2024 1.3500 1.3500 1.3100 1.3100 1.3100 1,800
Feb 23, 2024 1.3500 1.3500 1.3200 1.3500 1.3500 8,800
Feb 22, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 2,500
Feb 21, 2024 1.3400 1.3800 1.3400 1.3600 1.3600 15,600
Feb 20, 2024 1.3400 1.3600 1.3200 1.3400 1.3400 33,400
Feb 16, 2024 1.4200 1.4200 1.3300 1.3400 1.3400 25,900
Feb 15, 2024 1.2500 2.3500 1.2500 1.4500 1.4500 86,100
Feb 14, 2024 1.2400 1.2500 1.2200 1.2500 1.2500 27,500
Feb 13, 2024 1.1500 1.2400 1.0300 1.2400 1.2400 54,300
Feb 12, 2024 1.2100 1.2100 1.1800 1.1800 1.1800 6,100
Feb 9, 2024 1.2400 1.2400 1.2300 1.2300 1.2300 300
Feb 8, 2024 1.1800 1.2400 1.1800 1.2200 1.2200 21,500
Feb 7, 2024 1.2200 1.2200 1.1800 1.2100 1.2100 3,800
Feb 6, 2024 1.1900 1.2400 1.1800 1.2400 1.2400 19,200
Feb 5, 2024 1.1600 1.2100 1.1600 1.2100 1.2100 10,200
Feb 2, 2024 1.1800 1.1800 1.1700 1.1800 1.1800 20,000
Feb 1, 2024 1.2000 1.2000 1.1900 1.2000 1.2000 20,400
Jan 31, 2024 1.1300 1.1800 1.1300 1.1800 1.1800 4,300
Jan 30, 2024 1.1700 1.1700 1.1300 1.1500 1.1500 14,400
Jan 29, 2024 1.1500 1.2000 1.1500 1.2000 1.2000 6,900
Jan 26, 2024 1.1300 1.2200 1.1300 1.1800 1.1800 25,700
Jan 25, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Jan 24, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 200
Jan 23, 2024 1.1600 1.1700 1.1400 1.1700 1.1700 49,400
Jan 22, 2024 1.1400 1.1700 1.0600 1.1700 1.1700 81,600
Jan 19, 2024 1.0700 1.1500 1.0700 1.1400 1.1400 77,000
Jan 18, 2024 0.9900 1.0700 0.9700 1.0700 1.0700 170,400
Jan 17, 2024 1.0100 1.0900 0.9800 1.0200 1.0200 236,900
Jan 16, 2024 0.9800 1.1700 0.9800 1.0000 1.0000 199,200
Jan 12, 2024 0.9800 1.0000 0.9400 0.9400 0.9400 89,600
Jan 11, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 22,100
Jan 10, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 40,500
Jan 9, 2024 0.9700 0.9800 0.9600 0.9700 0.9700 11,600
Jan 8, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 2,500
Jan 5, 2024 0.9700 0.9900 0.9700 0.9900 0.9900 17,400
Jan 4, 2024 0.9400 0.9600 0.9400 0.9500 0.9500 29,400
Jan 3, 2024 0.9400 0.9400 0.9300 0.9300 0.9300 1,500
Jan 2, 2024 0.9200 0.9300 0.9200 0.9200 0.9200 17,600
Dec 29, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 500
Dec 28, 2023 0.9600 0.9600 0.8200 0.9100 0.9100 164,300
Dec 27, 2023 0.9600 0.9700 0.9100 0.9700 0.9700 16,100
Dec 26, 2023 0.9700 0.9800 0.9600 0.9600 0.9600 12,000
Dec 22, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 5,000
Dec 21, 2023 1.0000 1.0000 0.9500 0.9500 0.9500 6,000
Dec 20, 2023 0.9700 0.9800 0.9500 0.9600 0.9600 15,100
Dec 19, 2023 1.0000 1.0000 0.9200 0.9500 0.9500 20,900
Dec 18, 2023 0.9500 0.9500 0.9400 0.9500 0.9500 2,300
Dec 15, 2023 0.9500 0.9500 0.9200 0.9300 0.9300 1,800
Dec 14, 2023 0.9200 0.9200 0.9000 0.9200 0.9200 39,100
Dec 13, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Dec 12, 2023 1.0000 1.0000 0.9400 0.9500 0.9500 5,700
Dec 11, 2023 0.9600 0.9600 0.9100 0.9100 0.9100 12,900
Dec 8, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 5,000
Dec 7, 2023 0.9700 0.9700 0.9500 0.9600 0.9600 13,000
Dec 6, 2023 0.9900 0.9900 0.9600 0.9600 0.9600 2,700
Dec 5, 2023 0.9800 1.0000 0.9600 0.9600 0.9600 600
Dec 4, 2023 0.9900 1.0100 0.9800 0.9900 0.9900 8,900
Dec 1, 2023 0.9600 0.9800 0.9500 0.9800 0.9800 12,500
Nov 30, 2023 0.9600 1.0000 0.9500 0.9500 0.9500 25,100
Nov 29, 2023 0.9900 0.9900 0.9800 0.9800 0.9800 3,200
Nov 28, 2023 1.0000 1.0000 0.9800 0.9800 0.9800 9,000
Nov 27, 2023 1.0000 1.0100 0.9900 1.0000 1.0000 75,800
Nov 24, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 100
Nov 22, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 1,300
Nov 21, 2023 1.0000 1.0100 1.0000 1.0100 1.0100 11,000
Nov 20, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Nov 17, 2023 1.0200 1.0500 1.0200 1.0500 1.0500 500
Nov 16, 2023 1.0500 1.0500 1.0400 1.0400 1.0400 2,300
Nov 15, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Nov 14, 2023 1.0100 1.0200 1.0100 1.0200 1.0200 16,400
Nov 13, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Nov 10, 2023 1.0100 1.0500 1.0100 1.0500 1.0500 4,100
Nov 9, 2023 1.0100 1.0500 1.0100 1.0500 1.0500 12,900
Nov 8, 2023 1.0000 1.0100 1.0000 1.0100 1.0100 9,000
Nov 7, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 6, 2023 1.0000 1.0000 0.9700 0.9800 0.9800 10,300
Nov 3, 2023 1.0300 1.0400 1.0000 1.0400 1.0400 11,700
Nov 2, 2023 1.0500 1.0500 0.9700 1.0100 1.0100 3,800
Nov 1, 2023 1.0200 1.0300 1.0000 1.0300 1.0300 27,000
Oct 31, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 500
Oct 30, 2023 1.0300 1.0500 1.0300 1.0500 1.0500 13,200
Oct 27, 2023 1.0000 1.0000 0.9600 0.9600 0.9600 5,000
Oct 26, 2023 1.0600 1.1000 0.9600 1.0500 1.0500 22,200
Oct 25, 2023 1.0100 1.0500 1.0100 1.0400 1.0400 8,900
Oct 24, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 23, 2023 1.0600 1.0600 1.0000 1.0000 1.0000 15,800
Oct 20, 2023 0.9700 1.0200 0.9700 1.0100 1.0100 3,100
Oct 19, 2023 1.0100 1.0800 1.0000 1.0600 1.0600 84,200
Oct 18, 2023 1.0300 1.0300 0.9600 1.0200 1.0200 43,300
Oct 17, 2023 1.0900 1.1100 1.0100 1.0400 1.0400 132,500
Oct 16, 2023 1.0100 1.0200 1.0100 1.0200 1.0200 6,600
Oct 13, 2023 0.9800 0.9900 0.9700 0.9900 0.9900 45,600
Oct 12, 2023 1.0200 1.0300 0.9800 1.0000 1.0000 31,000
Oct 11, 2023 1.0200 1.0400 1.0200 1.0300 1.0300 11,200
Oct 10, 2023 0.9900 1.0100 0.9800 1.0100 1.0100 4,300
Oct 9, 2023 1.0000 1.0100 0.9900 1.0100 1.0100 33,700
Oct 6, 2023 0.9700 0.9900 0.9700 0.9900 0.9900 14,700
Oct 5, 2023 0.9400 0.9600 0.9400 0.9600 0.9600 21,500
Oct 4, 2023 0.9500 0.9500 0.9100 0.9500 0.9500 23,500
Oct 3, 2023 0.9500 0.9700 0.9500 0.9700 0.9700 1,700
Oct 2, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 29, 2023 0.9500 0.9500 0.9300 0.9300 0.9300 15,900
Sep 28, 2023 0.9800 0.9800 0.9700 0.9800 0.9800 20,600
Sep 27, 2023 0.9800 0.9800 0.9700 0.9700 0.9700 11,000
Sep 26, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,500
Sep 25, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 1,200
Sep 22, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 100
Sep 21, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Sep 20, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 400
Sep 19, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 100
Sep 18, 2023 0.9800 0.9800 0.9000 0.9000 0.9000 1,000
Sep 15, 2023 0.9600 0.9800 0.9600 0.9800 0.9800 300
Sep 14, 2023 0.9000 1.0000 0.9000 1.0000 1.0000 35,900
Sep 13, 2023 0.9800 0.9800 0.9000 0.9200 0.9200 9,600
Sep 12, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 11, 2023 0.9700 1.0100 0.9700 0.9800 0.9800 14,700
Sep 8, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Sep 7, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Sep 6, 2023 1.0200 1.0300 0.9900 1.0300 1.0300 11,100
Sep 5, 2023 1.0100 1.0100 0.9700 0.9800 0.9800 18,900
Sep 1, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 200
Aug 31, 2023 1.1000 1.1000 0.9800 1.0400 1.0400 22,600
Aug 30, 2023 1.1500 1.1500 1.1000 1.1000 1.1000 1,100
Aug 29, 2023 1.1400 1.1400 0.9700 1.0900 1.0900 28,400
Aug 28, 2023 1.0800 1.1800 1.0300 1.1700 1.1700 54,300
Aug 25, 2023 0.9600 1.0800 0.9600 1.0600 1.0600 42,800
Aug 24, 2023 0.9200 0.9600 0.9200 0.9500 0.9500 5,800
Aug 23, 2023 0.8500 0.8700 0.8300 0.8700 0.8700 17,700
Aug 22, 2023 0.8300 0.8600 0.8300 0.8600 0.8600 4,600
Aug 21, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 1,400
Aug 18, 2023 0.9400 0.9400 0.8800 0.8800 0.8800 34,300
Aug 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 16, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 15, 2023 0.8900 0.8900 0.8800 0.8800 0.8800 4,000
Aug 14, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 200
Aug 11, 2023 0.8700 0.8700 0.8600 0.8600 0.8600 5,800
Aug 10, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 9, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 8, 2023 0.8600 0.9100 0.8500 0.9100 0.9100 11,700
Aug 7, 2023 0.8500 0.8500 0.8100 0.8100 0.8100 20,500
Aug 4, 2023 0.8900 0.9200 0.8700 0.8700 0.8700 15,200
Aug 3, 2023 0.9000 0.9300 0.8800 0.9000 0.9000 8,500
Aug 2, 2023 0.9500 0.9600 0.9000 0.9000 0.9000 7,500
Aug 1, 2023 1.0000 1.0000 0.9800 0.9900 0.9900 12,100
Jul 31, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 100
Jul 28, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 4,000
Jul 27, 2023 0.9600 0.9600 0.9500 0.9500 0.9500 2,000
Jul 26, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 2,000
Jul 25, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 1,000
Jul 24, 2023 1.0100 1.0100 0.9900 0.9900 0.9900 3,400
Jul 21, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 20, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 19, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 18, 2023 0.9500 1.0000 0.9500 1.0000 1.0000 4,600
Jul 17, 2023 0.9400 0.9500 0.9000 0.9300 0.9300 39,400
Jul 14, 2023 1.0000 1.0000 0.9800 0.9800 0.9800 11,000
Jul 13, 2023 1.0600 1.1100 0.8200 0.9800 0.9800 125,300
Jul 12, 2023 1.0500 1.0700 1.0300 1.0300 1.0300 4,500
Jul 11, 2023 0.9400 1.0500 0.9400 1.0500 1.0500 90,900
Jul 10, 2023 0.9400 0.9500 0.9300 0.9500 0.9500 18,900
Jul 7, 2023 0.8700 0.9100 0.8700 0.9100 0.9100 43,300
Jul 6, 2023 0.8300 0.8700 0.7500 0.8700 0.8700 16,900
Jul 5, 2023 0.8100 0.8100 0.7800 0.8100 0.8100 113,600
Jul 3, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jun 30, 2023 0.8000 0.9100 0.8000 0.9100 0.9100 27,300
Jun 29, 2023 0.8500 0.8500 0.8000 0.8200 0.8200 14,500
Jun 28, 2023 0.8000 0.9200 0.7800 0.8800 0.8800 17,400
Jun 27, 2023 0.8000 0.8300 0.7900 0.8300 0.8300 13,900
Jun 26, 2023 0.7800 0.8500 0.7800 0.8500 0.8500 2,800
Jun 23, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 500
Jun 22, 2023 0.8500 0.8500 0.8400 0.8400 0.8400 2,500
Jun 21, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 500
Jun 20, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 16, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 200
Jun 15, 2023 0.8000 0.9000 0.8000 0.8800 0.8800 6,000
Jun 14, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 13, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 12, 2023 0.8700 0.8700 0.8200 0.8200 0.8200 5,000
Jun 9, 2023 0.8400 0.9600 0.8400 0.9200 0.9200 151,700
Jun 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 800
Jun 7, 2023 0.8100 0.8400 0.8100 0.8400 0.8400 1,600
Jun 6, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jun 5, 2023 0.8200 0.8400 0.8200 0.8400 0.8400 900
Jun 2, 2023 0.8200 0.8500 0.8200 0.8500 0.8500 3,300
Jun 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 31, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 200
May 30, 2023 0.8400 0.8400 0.8200 0.8200 0.8200 500
May 26, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 25, 2023 0.8500 0.8500 0.8400 0.8400 0.8400 6,000
May 24, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
May 23, 2023 0.7500 0.8600 0.7500 0.8600 0.8600 7,500
May 22, 2023 0.7200 0.7400 0.7200 0.7400 0.7400 1,600
May 19, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 13,000
May 18, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 17, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 16, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 15, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 13,400
May 12, 2023 0.7200 0.7400 0.7200 0.7200 0.7200 1,700
May 11, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 6,000
May 10, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 9, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 8, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 4,900
May 5, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 4,100
May 4, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 3, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 100
May 2, 2023 0.6600 0.7300 0.6600 0.7300 0.7300 5,500
May 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 28, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 27, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 26, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 8,300

Related Tickers

CANOF California Nanotechnologies Corp.
0.2700
-1.82%
 
HXPLF HEXPOL AB (publ)
11.11
-5.04%
 
XALFA.MC Alfa S.A.B. de C.V.
0.6750
+0.75%
 
ALPKF ALPEK, S.A.B. de C.V.
0.6000
0.00%
 
IOFNF Iofina plc
0.2700
+14.89%
 
ALFFF Alfa S.A.B. de C.V.
0.6670
0.00%
 
INCZY Incitec Pivot Limited
1.7000
-2.02%
 
TORM TOR Minerals International, Inc.
1.9400
0.00%
 
STCB Starco Brands, Inc.
0.1280
-1.58%
 
SDV.AX SciDev Limited
0.3800
0.00%