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, 2023 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-5.00%)
May 30, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 29, 2023 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+11.11%)
May 26, 2023 0.0900 0.0900 0.0900 0.0900 59,000 +0.00(+0.00%)
May 25, 2023 0.1000 0.1000 0.0900 0.0900 80,000 +0.01(+12.50%)
May 24, 2023 0.1250 0.1250 0.0800 0.0800 125,500 -0.04(-36.00%)
May 23, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
May 19, 2023 0.1250 0 +0.00(+0.00%)
May 18, 2023 0.0850 0.1250 0.0850 0.1250 61,000 +0.04(+56.25%)
May 17, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.02(-20.00%)
May 16, 2023 0.1250 0.1250 0.0700 0.1000 71,000 -0.02(-20.00%)
May 15, 2023 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
May 12, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 11, 2023 0.1300 0.1300 0.1300 0.1300 6,000 +0.02(+18.18%)
May 10, 2023 0.1050 0.1100 0.1050 0.1100 19,822 -0.01(-8.33%)
May 09, 2023 0.1000 0.1200 0.1000 0.1200 2,500 +0.02(+20.00%)
May 08, 2023 0.0800 0.1000 0.0800 0.1000 70,200 +0.04(+66.67%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 180,500 +0.01(+20.00%)
May 04, 2023 0.0600 0.0600 0.0500 0.0500 35,000 -0.01(-16.67%)
May 03, 2023 0.0800 0.0800 0.0600 0.0600 159,000 -0.02(-25.00%)
May 02, 2023 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Apr 28, 2023 0.0800 0 +0.01(+14.29%)
Apr 27, 2023 0.0800 0.0800 0.0700 0.0700 51,000 -0.01(-12.50%)
Apr 26, 2023 0.0800 0.0800 0.0700 0.0800 73,000 +0.00(+0.00%)
Apr 25, 2023 0.0800 0.0800 0.0800 0.0800 1,010 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0800 0.0700 0.0800 120,000 +0.02(+33.33%)
Apr 21, 2023 0.0800 0.0800 0.0600 0.0600 101,000 -0.02(-25.00%)
Apr 20, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 18, 2023 0.0750 0.0800 0.0750 0.0800 41,044 +0.02(+33.33%)
Apr 17, 2023 0.0750 0.0750 0.0600 0.0600 9,000 -0.01(-20.00%)
Apr 14, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+15.38%)
Apr 12, 2023 0.0800 0.0800 0.0650 0.0650 78,000 -0.01(-18.75%)
Apr 11, 2023 0.0800 0.0800 0.0800 0.0800 1,150 +0.00(+0.00%)
Apr 10, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 06, 2023 0.0800 0 +0.00(+0.00%)
Apr 05, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 04, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 03, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Mar 31, 2023 0.0800 0.0800 0.0750 0.0750 7,520 -0.01(-6.25%)
Mar 30, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 29, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 28, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 27, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 23, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 22, 2023 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Mar 21, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Mar 20, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 17, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 16, 2023 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Mar 15, 2023 0.0750 0.0800 0.0750 0.0800 61,000 +0.02(+33.33%)
Mar 14, 2023 0.0700 0.0700 0.0600 0.0600 30,000 -0.03(-29.41%)
Mar 13, 2023 0.0850 0.0950 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 10, 2023 0.1000 0.1000 0.0900 0.0900 75,500 -0.01(-10.00%)
Mar 09, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 08, 2023 0.0900 0.1000 0.0900 0.1000 48,000 +0.02(+25.00%)
Mar 06, 2023 0.0800 0.0800 70 -0.01(-11.11%)
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.