Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glow Lifetech Corp (CSE: GLOW )

0.0300 UNCHANGED
Last Price Updated: 9:57 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.4400 0.4400 0.4000 0.4000 15,600 -0.01(-3.61%)
Oct 28, 2021 0.4350 0.4350 0.4100 0.4150 291,905 -0.01(-2.35%)
Oct 27, 2021 0.4300 0.4350 0.4100 0.4250 787,051 +0.01(+2.41%)
Oct 26, 2021 0.4200 0.4150 904,008 +0.01(+2.47%)
Oct 25, 2021 0.4000 0.4200 0.3800 0.4050 645,245 +0.03(+6.58%)
Oct 22, 2021 0.3400 0.3800 0.2950 0.3800 162,250 +0.04(+11.76%)
Oct 21, 2021 0.3400 0.3400 0.3400 0.3400 3,397 +0.01(+3.03%)
Oct 20, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.04(+11.86%)
Oct 19, 2021 0.3000 0.3100 0.2950 0.2950 74,000 +0.00(+0.00%)
Oct 18, 2021 0.3200 0.3200 0.2950 0.2950 60,000 +0.01(+3.51%)
Oct 15, 2021 0.2700 0.3000 0.2700 0.2850 121,819 +0.02(+9.62%)
Oct 14, 2021 0.2550 0.2700 0.2500 0.2600 93,712 +0.04(+15.56%)
Oct 13, 2021 0.2200 0.2250 0.2200 0.2250 13,500 +0.00(+0.00%)
Oct 12, 2021 0.2250 0.2250 0.2100 0.2250 29,500 +0.02(+7.14%)
Oct 08, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 07, 2021 0.1900 0.2100 0.1850 0.2100 139,586 +0.02(+10.53%)
Oct 06, 2021 0.1950 0.1950 0.1900 0.1900 3,500 -0.01(-2.56%)
Oct 05, 2021 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Oct 04, 2021 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Oct 01, 2021 0.1950 0.1950 0.1950 0.1950 38,500 +0.01(+2.63%)
Sep 30, 2021 0.1900 0.1900 0.1800 0.1900 21,186 -0.01(-2.56%)
Sep 29, 2021 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Sep 28, 2021 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Sep 27, 2021 0.1900 0.1950 0.1800 0.1950 38,500 +0.02(+11.43%)
Sep 24, 2021 0.1900 0.1900 0.1750 0.1750 50,820 -0.02(-10.26%)
Sep 23, 2021 0.1950 0.1950 0.1850 0.1950 50,000 +0.00(+0.00%)
Sep 22, 2021 0.1950 0.1950 0.1750 0.1950 19,566 -0.01(-2.50%)
Sep 21, 2021 0.2200 0.2200 0.2000 0.2000 3,190 -0.01(-4.76%)
Sep 20, 2021 0.1750 0.2150 0.1750 0.2100 22,404 +0.03(+16.67%)
Sep 17, 2021 0.1750 0.1800 0.1750 0.1800 28,500 -0.01(-5.26%)
Sep 16, 2021 0.1900 0.1900 0.1900 0.1900 501 +0.01(+2.70%)
Sep 15, 2021 0.2100 0.2100 0.1800 0.1850 27,000 -0.01(-2.63%)
Sep 14, 2021 0.2200 0.2200 0.1900 0.1900 19,500 -0.01(-5.00%)
Sep 13, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Sep 10, 2021 0.1900 0.1900 0.1900 0.1900 99,200 -0.03(-13.64%)
Sep 09, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.02(+12.82%)
Sep 08, 2021 0.2200 0.2200 0.1950 0.1950 8,500 -0.01(-2.50%)
Sep 07, 2021 0.2300 0.2300 0.1900 0.2000 176,000 +0.01(+5.26%)
Sep 03, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Sep 02, 2021 0.1950 0.2100 0.1950 0.1950 79,500 -0.01(-4.88%)
Sep 01, 2021 0.2100 0.2100 0.1950 0.2050 25,000 +0.01(+5.13%)
Aug 31, 2021 0.2100 0.2100 0.1950 0.1950 39,000 -0.01(-4.88%)
Aug 30, 2021 0.2250 0.2250 0.2000 0.2050 26,000 -0.03(-10.87%)
Aug 27, 2021 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Aug 26, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.52%)
Aug 25, 2021 0.2300 0.2300 0.2100 0.2100 14,007 -0.02(-8.70%)
Aug 24, 2021 0.2100 0.2300 0.2100 0.2300 7,750 +0.02(+6.98%)
Aug 23, 2021 0.2230 0.2230 0.1950 0.2150 16,400 +0.02(+10.26%)
Aug 20, 2021 0.2200 0.2250 0.1950 0.1950 31,000 +0.00(+0.00%)
Aug 19, 2021 0.1900 0.2000 0.1900 0.1950 109,302 -0.01(-2.50%)
Aug 18, 2021 0.2150 0.2150 0.2000 0.2000 1,500 +0.01(+2.56%)
Aug 17, 2021 0.1950 0.2000 0.1900 0.1950 32,000 +0.00(+0.00%)
Aug 16, 2021 0.2100 0.2150 0.1950 0.1950 6,500 -0.01(-2.50%)
Aug 13, 2021 0.2200 0.2200 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 12, 2021 0.2200 0.2200 0.2000 0.2000 24,000 +0.00(+0.00%)
Aug 11, 2021 0.1950 0.2000 0.1750 0.2000 362,534 -0.00(-2.44%)
Aug 10, 2021 0.2100 0.2100 0.1850 0.2050 26,000 -0.02(-6.82%)
Aug 09, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Aug 06, 2021 0.2050 0.2150 0.2050 0.2150 51,500 -0.01(-4.44%)
Aug 05, 2021 0.2400 0.2550 0.2100 0.2250 134,000 +0.01(+2.27%)
Aug 04, 2021 0.2200 0.2200 0.2000 0.2200 164,000 -0.01(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.