U.S. Markets closed

Glori Energy Inc. (GLRI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00800.0000 (0.00%)
At close: 11:18AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.01300.01300.00800.00800.008069,300
May 06, 20210.00800.00800.00800.00800.0080-
May 05, 20210.01300.01500.00700.00800.0080271,000
May 04, 20210.01000.01000.01000.01000.0100-
May 03, 20210.01200.01400.01000.01000.01008,500
Apr 30, 20210.01000.01500.01000.01500.015015,600
Apr 29, 20210.01100.01300.01000.01300.0130198,000
Apr 28, 20210.01300.01500.01100.01200.012043,400
Apr 27, 20210.01400.01400.01100.01100.01101,500
Apr 26, 20210.01100.01100.01100.01100.0110-
Apr 23, 20210.01100.01100.01100.01100.01106,000
Apr 22, 20210.01600.01600.01400.01600.0160105,500
Apr 21, 20210.01100.01100.01100.01100.01107,100
Apr 20, 20210.01400.01600.01100.01100.0110319,300
Apr 19, 20210.01100.01100.01100.01100.01107,100
Apr 16, 20210.01100.01100.01100.01100.01105,000
Apr 15, 20210.01400.01600.01100.01600.016077,500
Apr 14, 20210.01600.01600.01100.01600.01601,500
Apr 13, 20210.01600.01600.01600.01600.0160100
Apr 12, 20210.01600.01600.01600.01600.0160700
Apr 09, 20210.01100.01100.01100.01100.0110-
Apr 08, 20210.01100.01100.01100.01100.01103,500
Apr 07, 20210.01700.01700.01700.01700.0170500
Apr 06, 20210.01100.01700.01100.01700.017018,500
Apr 05, 20210.01700.01700.01000.01000.010051,100
Apr 01, 20210.01400.01400.01400.01400.01402,000
Mar 31, 20210.01700.01700.01700.01700.0170-
Mar 30, 20210.01700.01700.01700.01700.01701,500
Mar 29, 20210.01800.01800.01800.01800.018032,000
Mar 26, 20210.01700.01800.01400.01800.0180133,500
Mar 25, 20210.01700.01700.01400.01400.014033,500
Mar 24, 20210.01400.01400.01400.01400.01405,900
Mar 23, 20210.01400.01400.01400.01400.014010,000
Mar 22, 20210.01700.01700.01600.01600.01601,800
Mar 19, 20210.01700.01700.01400.01400.01407,600
Mar 18, 20210.01700.01700.01400.01400.014028,400
Mar 17, 20210.01500.01500.01300.01300.013010,200
Mar 16, 20210.01700.01700.01200.01200.012025,000
Mar 15, 20210.01700.01700.01400.01700.017016,800
Mar 12, 20210.01800.01800.01200.01700.0170284,000
Mar 11, 20210.01700.01700.01700.01700.0170-
Mar 10, 20210.01700.01700.01400.01700.0170179,600
Mar 09, 20210.01600.01900.01300.01900.0190212,400
Mar 08, 20210.01000.01000.01000.01000.0100109,200
Mar 05, 20210.01500.01500.01000.01000.010011,000
Mar 04, 20210.01000.01900.01000.01400.014024,400
Mar 03, 20210.01000.01200.01000.01200.01207,500
Mar 02, 20210.01700.01700.01000.01000.010036,700
Mar 01, 20210.01500.01900.01300.01700.0170191,100
Feb 26, 20210.01100.01100.01100.01100.0110-
Feb 25, 20210.02500.02500.01100.01100.0110250,100
Feb 24, 20210.01600.01600.01100.01600.0160200,100
Feb 23, 20210.02200.02200.01600.01600.0160149,400
Feb 22, 20210.01900.02200.01600.01600.0160122,700
Feb 19, 20210.01800.02400.01800.01900.019022,500
Feb 18, 20210.01900.02400.01500.02400.024023,400
Feb 17, 20210.01800.02300.01500.02000.0200121,400
Feb 16, 20210.02000.02400.01100.01800.0180334,400
Feb 12, 20210.02000.02000.01200.01200.0120545,600
Feb 11, 20210.01500.02500.00800.01100.011083,100
Feb 10, 20210.01200.01200.00700.00800.0080187,800
Feb 09, 20210.00900.01300.00900.01300.0130156,300
Feb 08, 20210.01200.01200.00900.01000.010035,500
Feb 05, 20210.01000.01400.01000.01000.010098,900
Feb 04, 20210.01000.01000.01000.01000.010020,000
Feb 03, 20210.00800.00900.00700.00900.009021,100
Feb 02, 20210.00800.01000.00800.00800.008040,600
Feb 01, 20210.01400.01400.00700.00800.008044,000
Jan 29, 20210.01400.01400.00700.00700.007028,400
Jan 28, 20210.00800.00800.00700.00700.00708,000
Jan 27, 20210.00500.01000.00500.00900.009049,500
Jan 26, 20210.00900.00900.00700.00700.00709,100
Jan 25, 20210.01000.01000.01000.01000.0100-
Jan 22, 20210.00900.01000.00800.01000.0100108,100
Jan 21, 20210.00600.01000.00400.00800.0080205,600
Jan 20, 20210.00700.00700.00700.00700.0070-
Jan 19, 20210.00400.00700.00400.00700.007013,500
Jan 15, 20210.01000.01000.00500.00500.005020,100
Jan 14, 20210.00500.00500.00500.00500.0050-
Jan 13, 20210.00500.00500.00500.00500.0050-
Jan 12, 20210.00500.00500.00500.00500.00503,200
Jan 11, 20210.01400.01400.00400.00500.0050622,500
Jan 08, 20210.00800.00800.00400.00400.004037,400
Jan 07, 20210.00700.00800.00700.00800.008085,900
Jan 06, 20210.00700.00700.00700.00700.00701,500
Jan 05, 20210.00400.00500.00400.00500.005097,200
Jan 04, 20210.00500.00500.00500.00500.005016,100
Dec 31, 20200.00500.00500.00500.00500.005028,500
Dec 30, 20200.00300.00400.00300.00300.0030180,500
Dec 29, 20200.00300.00500.00300.00500.0050244,800
Dec 28, 20200.00300.00400.00300.00400.004034,500
Dec 24, 20200.00400.00400.00400.00400.0040-
Dec 23, 20200.00400.00400.00400.00400.00405,100
Dec 22, 20200.00300.00300.00300.00300.0030-
Dec 21, 20200.00300.00300.00300.00300.0030-
Dec 18, 20200.00400.00400.00300.00300.003028,600
Dec 17, 20200.00400.00400.00400.00400.004020,000
Dec 16, 20200.00400.00400.00400.00400.0040-
Dec 15, 20200.00400.00400.00400.00400.0040-
Dec 14, 20200.00400.00400.00400.00400.0040-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...