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 (%)
Jul 30, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 29, 2021 0.2500 0.2550 0.2300 0.2500 40,000 +0.00(+0.00%)
Jul 28, 2021 0.2300 0.2500 0.2200 0.2500 59,000 +0.01(+4.17%)
Jul 27, 2021 0.2500 0.2500 0.2400 0.2400 1,000 -0.02(-5.88%)
Jul 26, 2021 0.2550 0.2550 0.2550 0.2550 500 +0.02(+10.87%)
Jul 23, 2021 0.2300 0.2300 0.2100 0.2300 141,000 -0.01(-4.17%)
Jul 22, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Jul 21, 2021 0.2400 0.2400 0.2200 0.2400 2,511 +0.02(+9.09%)
Jul 20, 2021 0.2250 0.2400 0.2200 0.2200 20,000 -0.03(-12.00%)
Jul 19, 2021 0.2450 0.2500 0.2450 0.2500 28,000 +0.00(+0.00%)
Jul 16, 2021 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-3.85%)
Jul 15, 2021 0.2500 0.2600 0.2350 0.2600 11,500 -0.02(-7.14%)
Jul 14, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.02(+5.66%)
Jul 13, 2021 0.2800 0.2950 0.2650 0.2650 2,000 +0.02(+6.00%)
Jul 12, 2021 0.2600 0.2600 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 09, 2021 0.2500 0.2500 0.2500 0.2500 16,008 -0.02(-5.66%)
Jul 08, 2021 0.2800 0.2950 0.2300 0.2650 33,000 -0.02(-5.36%)
Jul 07, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Jul 06, 2021 0.2800 0.2800 0.2500 0.2700 3,500 -0.01(-3.57%)
Jul 05, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.03(+9.80%)
Jul 02, 2021 0.2800 0.2800 0.2550 0.2550 4,500 -0.03(-8.93%)
Jun 30, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 29, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 28, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 25, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Jun 24, 2021 0.2500 0.2750 0.2500 0.2700 23,500 +0.00(+0.00%)
Jun 23, 2021 0.2750 0.2850 0.2700 0.2700 12,400 -0.01(-1.82%)
Jun 22, 2021 0.2750 0.2750 0.2750 0.2750 620 +0.02(+7.84%)
Jun 21, 2021 0.2750 0.2750 0.2550 0.2550 4,500 -0.02(-5.56%)
Jun 18, 2021 0.2750 0.2750 0.2600 0.2700 7,578 +0.02(+5.88%)
Jun 17, 2021 0.2800 0.2800 0.2550 0.2550 42,504 +0.01(+2.00%)
Jun 16, 2021 0.2850 0.2850 0.2500 0.2500 10,500 -0.03(-12.28%)
Jun 15, 2021 0.2950 0.2950 0.2200 0.2850 55,022 +0.01(+3.64%)
Jun 14, 2021 0.2850 0.2850 0.2750 0.2750 1,000 -0.01(-3.51%)
Jun 11, 2021 0.2950 0.2950 0.2500 0.2850 59,500 +0.00(+0.00%)
Jun 10, 2021 0.2950 0.2950 0.2750 0.2850 20,000 +0.00(+0.00%)
Jun 09, 2021 0.3100 0.3100 0.2650 0.2850 29,842 -0.04(-12.31%)
Jun 08, 2021 0.3500 0.3500 0.3200 0.3250 17,000 +0.03(+10.17%)
Jun 07, 2021 0.3700 0.3700 0.2850 0.2950 19,500 -0.04(-11.94%)
Jun 04, 2021 0.3400 0.3400 0.3000 0.3350 9,000 -0.01(-1.47%)
Jun 03, 2021 0.3400 0.3400 0.3400 0.3400 500 +0.01(+1.49%)
Jun 02, 2021 0.3400 0.3400 0.3000 0.3350 133,500 +0.02(+4.69%)
Jun 01, 2021 0.3400 0.3400 0.3200 0.3200 8,500 +0.00(+0.00%)
May 31, 2021 0.3500 0.3500 0.3200 0.3200 6,333 -0.02(-5.88%)
May 28, 2021 0.3500 0.3500 0.3300 0.3400 175,000 -0.01(-2.86%)
May 27, 2021 0.3750 0.3750 0.3300 0.3500 9,000 +0.01(+1.45%)
May 26, 2021 0.3700 0.3700 0.3450 0.3450 2,000 +0.00(+1.47%)
May 25, 2021 0.3950 0.3950 0.3050 0.3400 25,200 -0.01(-2.86%)
May 21, 2021 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
May 20, 2021 0.3950 0.3950 0.3750 0.3750 9,846 -0.02(-5.06%)
May 19, 2021 0.4100 0.4100 0.3850 0.3950 1,500 +0.01(+1.28%)
May 18, 2021 0.4050 0.4050 0.3900 0.3900 9,333 +0.00(+0.00%)
May 17, 2021 0.4100 0.4100 0.3600 0.3900 18,500 -0.01(-2.50%)
May 14, 2021 0.4300 0.4300 0.3250 0.4000 86,000 +0.00(+0.00%)
May 13, 2021 0.4000 0.4300 0.3800 0.4000 13,317 +0.00(+0.00%)
May 12, 2021 0.4300 0.4300 0.3500 0.4000 161,500 -0.02(-4.76%)
May 11, 2021 0.4100 0.4200 0.3900 0.4200 391,762 +0.03(+7.69%)
May 10, 2021 0.3900 0.3900 0.3900 0.3900 1,497 +0.01(+2.63%)
May 07, 2021 0.3600 0.4050 0.3600 0.3800 20,500 -0.01(-1.30%)
May 06, 2021 0.3900 0.3900 0.3500 0.3850 11,000 +0.01(+1.32%)
May 05, 2021 0.3650 0.3800 0.3650 0.3800 13,560 +0.00(+0.00%)
May 04, 2021 0.4400 0.4400 0.3700 0.3800 28,599 -0.03(-7.32%)
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.