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 (%)
Feb 28, 2023 0.0950 0.0950 0.0950 0.0950 42,000 +0.01(+5.56%)
Feb 24, 2023 0.0900 0 +0.00(+5.88%)
Feb 23, 2023 0.0900 0.0900 0.0850 0.0850 2,000 +0.01(+6.25%)
Feb 17, 2023 0.0800 40 -0.02(-20.00%)
Feb 14, 2023 0.0950 0.1000 0 +0.00(+0.00%)
Feb 13, 2023 0.0900 0.1000 0.0900 0.1000 11,000 +0.00(+0.00%)
Feb 10, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 09, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 08, 2023 0.0800 0.0950 0.0800 0.0950 21,000 +0.01(+18.75%)
Feb 07, 2023 0.1000 0.1000 0.0800 0.0800 20,500 -0.02(-20.00%)
Feb 06, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 03, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 02, 2023 0.1000 0.1000 0.1000 0.1000 1,003 +0.00(+0.00%)
Jan 31, 2023 0.1000 0.1000 500 +0.01(+17.65%)
Jan 30, 2023 0.1000 0.1000 0.0850 0.0850 6,000 -0.01(-10.53%)
Jan 27, 2023 0.0950 0.0950 0.0950 0.0950 52,500 -0.01(-5.00%)
Jan 26, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 25, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 24, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 23, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 20, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 19, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 18, 2023 0.0950 0.1000 0.0950 0.1000 24,000 +0.01(+11.11%)
Jan 17, 2023 0.1000 0.1000 0.0900 0.0900 28,500 -0.01(-10.00%)
Jan 16, 2023 0.1050 0.1050 0.0900 0.1000 26,000 +0.00(+0.00%)
Jan 13, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Jan 12, 2023 0.0900 0.1000 0.0900 0.0900 34,500 -0.01(-10.00%)
Jan 11, 2023 0.1000 0.1000 0.1000 0.1000 2,500 +0.01(+11.11%)
Jan 10, 2023 0.1000 0.1000 0.0900 0.0900 6,008 +0.08(+900.00%)
Jan 04, 2023 0.0090 0 -0.08(-90.00%)
Jan 03, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+0.00%)
Dec 30, 2022 0.0900 0 -0.03(-25.00%)
Dec 29, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.01(+9.09%)
Dec 23, 2022 0.1100 0 +0.00(+0.00%)
Dec 22, 2022 0.1200 0.1200 0.1100 0.1100 4,500 -0.01(-8.33%)
Dec 21, 2022 0.1200 0.1200 0.1200 0.1200 84,000 +0.00(+0.00%)
Dec 20, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Dec 19, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Dec 16, 2022 0.1200 0.1200 0.1150 0.1150 40,000 -0.03(-17.86%)
Dec 15, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 14, 2022 0.1400 0.1400 0.1300 0.1300 1,003 +0.02(+18.18%)
Dec 12, 2022 0.1100 0.1100 0 +0.01(+10.00%)
Dec 09, 2022 0.1100 0.1100 0.1000 0.1000 3,166 +0.00(+0.00%)
Dec 08, 2022 0.0950 0.1000 0.0900 0.1000 59,001 +0.01(+11.11%)
Dec 07, 2022 0.0950 0.0950 0.0900 0.0900 2,500 +0.00(+0.00%)
Dec 05, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Dec 02, 2022 0.1000 0.1000 0.0900 0.0900 29,500 -0.02(-18.18%)
Nov 29, 2022 0.1100 0.1100 2 +0.02(+22.22%)
Nov 23, 2022 0.0900 0 -0.03(-25.00%)
Nov 22, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 21, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 18, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Nov 17, 2022 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Nov 16, 2022 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Nov 15, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.02(+20.00%)
Nov 14, 2022 0.1100 0.1100 0.1000 0.1000 3,000 +0.01(+11.11%)
Nov 11, 2022 0.1100 0.1100 0.0900 0.0900 89,000 -0.02(-18.18%)
Nov 10, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Nov 09, 2022 0.0900 0.1100 0.0900 0.1100 15,666 +0.02(+22.22%)
Nov 08, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 07, 2022 0.0900 0.0900 0.0900 0.0900 38,000 +0.00(+0.00%)
Nov 03, 2022 0.0900 0.0900 0 -0.02(-18.18%)
Nov 02, 2022 0.0800 0.1100 0.0800 0.1100 211,386 +0.04(+57.14%)
Nov 01, 2022 0.0550 0.0700 0.0550 0.0700 30,018 +0.02(+27.27%)
Oct 31, 2022 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Oct 28, 2022 0.0700 0.0700 0.0600 0.0600 3,003 -0.01(-14.29%)
Oct 27, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 26, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 25, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 24, 2022 0.0750 0.0750 0.0700 0.0700 2,000 -0.01(-12.50%)
Oct 21, 2022 0.0800 0.0900 0.0800 0.0800 6,000 -0.01(-11.11%)
Oct 20, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 19, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 18, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Oct 17, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Oct 13, 2022 0.0900 0.0900 0 +0.01(+12.50%)
Oct 12, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 9,500 +0.01(+6.67%)
Oct 07, 2022 0.0750 0 -0.01(-6.25%)
Oct 06, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 05, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 04, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 03, 2022 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 30, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 29, 2022 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Sep 28, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 27, 2022 0.0800 0.0800 0.0800 0.0800 1,889 +0.01(+6.67%)
Sep 26, 2022 0.0850 0.0850 0.0750 0.0750 4,000 -0.01(-6.25%)
Sep 20, 2022 0.0800 0.0800 0 +0.01(+6.67%)
Sep 19, 2022 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Sep 15, 2022 0.0800 0.0800 0 -0.01(-5.88%)
Sep 14, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Sep 13, 2022 0.0800 0.0850 0.0800 0.0850 24,070 +0.01(+6.25%)
Sep 12, 2022 0.0800 0.0850 0.0700 0.0800 23,100 +0.00(+0.00%)
Sep 09, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 08, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-15.79%)
Sep 07, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 06, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+18.75%)
Sep 02, 2022 0.0800 0 -0.01(-15.79%)
Aug 31, 2022 0.0950 0.0950 0 +0.00(+0.00%)
Aug 30, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 29, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 26, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+18.75%)
Aug 24, 2022 0.0800 0.0800 0 -0.01(-15.79%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 22, 2022 0.0950 0.0950 0.0950 0.0950 1,100 +0.00(+0.00%)
Aug 19, 2022 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+18.75%)
Aug 18, 2022 0.0900 0.0900 0.0800 0.0800 21,000 -0.01(-15.79%)
Aug 17, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 16, 2022 0.0950 0.0950 0.0950 0.0950 55,000 +0.01(+5.56%)
Aug 12, 2022 0.0900 0 -0.01(-5.26%)
Aug 11, 2022 0.0800 0.0950 0.0800 0.0950 18,006 +0.00(+0.00%)
Aug 10, 2022 0.0900 0.0950 0.0900 0.0950 14,000 +0.01(+5.56%)
Aug 09, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Aug 08, 2022 0.0950 0.0950 0.0950 0.0950 1,110 +0.02(+26.67%)
Aug 05, 2022 0.0950 0.0950 0.0750 0.0750 3,000 -0.02(-21.05%)
Aug 04, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 03, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Aug 02, 2022 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jul 29, 2022 0.0900 0 +0.00(+5.88%)
Jul 28, 2022 0.0850 0.0850 0.0850 0.0850 1,529 -0.00(-5.56%)
Jul 27, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jul 26, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jul 25, 2022 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+20.00%)
Jul 22, 2022 0.1000 0.1000 0.0750 0.0750 4,000 -0.01(-11.76%)
Jul 21, 2022 0.0850 0.0900 0.0850 0.0850 13,000 +0.00(+0.00%)
Jul 20, 2022 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
Jul 19, 2022 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+17.65%)
Jul 18, 2022 0.1000 0.1000 0.0850 0.0850 24,500 -0.01(-15.00%)
Jul 15, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jul 14, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 13, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jul 12, 2022 0.1000 0.1000 0.0800 0.0950 136,000 -0.01(-5.00%)
Jul 08, 2022 0.1000 0 -0.00(-4.76%)
Jul 07, 2022 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+16.67%)
Jul 06, 2022 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Jul 05, 2022 0.1000 0.1000 0.1000 0.1000 521 -0.00(-4.76%)
Jul 04, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jun 30, 2022 0.1050 0 +0.02(+31.25%)
Jun 29, 2022 0.0800 0.0800 0.0800 0.0800 3,000 -0.02(-23.81%)
Jun 28, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Jun 27, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 24, 2022 0.1000 0.1050 0.1000 0.1000 1,833 -0.00(-4.76%)
Jun 23, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jun 22, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jun 21, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jun 20, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 17, 2022 0.1000 0.1000 0.1000 0.1000 94,878 -0.00(-4.76%)
Jun 16, 2022 0.1150 0.1150 0.1000 0.1050 19,000 -0.01(-8.70%)
Jun 15, 2022 0.1150 0.1150 0.1150 0.1150 640 +0.01(+9.52%)
Jun 14, 2022 0.1050 0.1150 0.1050 0.1050 12,950 -0.01(-12.50%)
Jun 13, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jun 10, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jun 09, 2022 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Jun 08, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.01(+9.09%)
Jun 07, 2022 0.1100 0.1100 0.1100 0.1100 2,459 +0.01(+10.00%)
Jun 06, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 03, 2022 0.1100 0.1100 0.1000 0.1000 86,000 -0.01(-9.09%)
Jun 01, 2022 0.1100 0.1100 0 -0.01(-12.00%)
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.