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 (%)
May 31, 2022 0.1250 0.1250 0.1250 0.1250 554 -0.01(-3.85%)
May 30, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
May 27, 2022 0.1200 0.1200 0.1200 0.1200 5,155 +0.00(+4.35%)
May 26, 2022 0.1250 0.1250 0.1050 0.1150 7,485 +0.01(+4.55%)
May 25, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 24, 2022 0.1200 0.1200 0.1100 0.1100 2,580 +0.01(+10.00%)
May 19, 2022 0.1000 0 -0.00(-4.76%)
May 18, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
May 17, 2022 0.1150 0.1150 0.1000 0.1000 25,547 +0.00(+0.00%)
May 16, 2022 0.1200 0.1200 0.1000 0.1000 4,180 -0.02(-16.67%)
May 13, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 12, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 11, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 10, 2022 0.1150 0.1200 0.1150 0.1200 7,575 +0.00(+4.35%)
May 09, 2022 0.1300 0.1300 0.1150 0.1150 39,000 -0.00(-4.17%)
May 06, 2022 0.1300 0.1300 0.1200 0.1200 49,500 +0.00(+0.00%)
May 05, 2022 0.1250 0.1300 0.1150 0.1200 17,500 +0.00(+4.35%)
May 04, 2022 0.1100 0.1150 0.1100 0.1150 43,200 +0.01(+4.55%)
May 03, 2022 0.1050 0.1100 0.1050 0.1100 35,000 +0.01(+4.76%)
Apr 29, 2022 0.1050 0 -0.01(-12.50%)
Apr 28, 2022 0.1150 0.1200 0.1150 0.1200 23,000 +0.00(+0.00%)
Apr 27, 2022 0.1050 0.1200 0.0950 0.1200 120,500 +0.01(+14.29%)
Apr 26, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Apr 22, 2022 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Apr 21, 2022 0.1100 0.1100 0.1100 0.1100 504 +0.00(+0.00%)
Apr 20, 2022 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Apr 19, 2022 0.0900 0.1100 0.0850 0.1100 81,000 +0.03(+37.50%)
Apr 18, 2022 0.1000 0.1000 0.0800 0.0800 50,000 -0.01(-15.79%)
Apr 14, 2022 0.0950 0 +0.01(+5.56%)
Apr 13, 2022 0.1100 0.1100 0.0900 0.0900 25,500 -0.02(-18.18%)
Apr 12, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 11, 2022 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Apr 08, 2022 0.1050 0.1050 0.0950 0.1050 173,041 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1050 0.1050 23,500 +0.00(+5.00%)
Apr 06, 2022 0.1100 0.1100 0.1000 0.1000 47,517 +0.00(+0.00%)
Apr 05, 2022 0.1200 0.1200 0.1000 0.1000 27,350 -0.02(-16.67%)
Apr 04, 2022 0.1200 0.1400 0.1200 0.1200 11,500 -0.02(-11.11%)
Apr 01, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Mar 31, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Mar 30, 2022 0.1350 0.1350 0.1200 0.1200 5,500 -0.01(-7.69%)
Mar 29, 2022 0.1300 0.1300 0.1300 0.1300 508 +0.00(+0.00%)
Mar 28, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 25, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 24, 2022 0.1300 0.1300 0.1300 0.1300 23,500 +0.01(+13.04%)
Mar 23, 2022 0.1400 0.1400 0.1150 0.1150 22,030 -0.03(-20.69%)
Mar 22, 2022 0.1450 0.1450 0.1450 0.1450 500 +0.03(+31.82%)
Mar 21, 2022 0.1450 0.1450 0.1050 0.1100 61,500 -0.02(-15.38%)
Mar 18, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+13.04%)
Mar 17, 2022 0.1100 0.1150 0.1050 0.1150 50,840 +0.01(+4.55%)
Mar 16, 2022 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Mar 15, 2022 0.1100 0.1100 0.1050 0.1100 25,350 +0.01(+4.76%)
Mar 14, 2022 0.1100 0.1100 0.1050 0.1050 20,500 -0.01(-4.55%)
Mar 11, 2022 0.1200 0.1200 0.1000 0.1100 75,500 -0.01(-4.35%)
Mar 10, 2022 0.1200 0.1350 0.1100 0.1150 78,504 -0.01(-11.54%)
Mar 09, 2022 0.1200 0.1300 0.1200 0.1300 8,500 +0.01(+8.33%)
Mar 08, 2022 0.1450 0.1450 0.1200 0.1200 19,500 -0.02(-17.24%)
Mar 07, 2022 0.1300 0.1450 0.1300 0.1450 34,000 +0.01(+11.54%)
Mar 04, 2022 0.1300 0.1300 0.1300 0.1300 508 +0.00(+0.00%)
Mar 03, 2022 0.1300 0.1300 0.1300 0.1300 2,003 -0.02(-13.33%)
Mar 02, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
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.