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
Streaming Delayed 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 (%)
Apr 30, 2024 0.0250 0.0300 0.0250 0.0250 18,342 -0.00(-16.67%)
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 162,500 +0.00(+0.00%)
Apr 23, 2024 0.0300 0.0300 0 -0.01(-14.29%)
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Apr 18, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Apr 17, 2024 0.0250 0.0250 0.0200 0.0250 53,000 +0.00(+0.00%)
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 20,000 -0.01(-28.57%)
Apr 15, 2024 0.0250 0.0350 0.0250 0.0350 25,999 +0.01(+40.00%)
Apr 12, 2024 0.0250 0.0400 0.0200 0.0250 24,000 -0.01(-37.50%)
Apr 09, 2024 0.0400 0.0400 0 +0.01(+33.33%)
Apr 08, 2024 0.0250 0.0300 0.0250 0.0300 102,650 +0.01(+50.00%)
Apr 05, 2024 0.0200 0.0300 0.0200 0.0200 221,000 -0.01(-33.33%)
Apr 03, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Apr 02, 2024 0.0300 0.0300 0.0250 0.0250 79,800 -0.00(-16.67%)
Apr 01, 2024 0.0300 0.0300 0.0300 0.0300 1,010 +0.00(+0.00%)
Mar 28, 2024 0.0300 0 +0.00(+0.00%)
Mar 26, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 40,226 +0.00(+0.00%)
Mar 06, 2024 0.0250 0.0250 0 +0.01(+25.00%)
Mar 04, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2024 0.0200 0.0200 0.0200 0.0200 66,000 -0.01(-20.00%)
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0350 0.0250 0.0250 168,255 -0.01(-28.57%)
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 23, 2024 0.0350 0 +0.01(+16.67%)
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Feb 20, 2024 0.0250 0.0250 0 -0.00(-16.67%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 14, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 09, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 06, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Feb 05, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Feb 02, 2024 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Feb 01, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jan 25, 2024 0.0300 0 +0.00(+0.00%)
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 17, 2024 0.0250 0.0300 0.0250 0.0300 33,000 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jan 11, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Jan 09, 2024 0.0350 0.0350 0.0300 0.0350 103,000 +0.00(+0.00%)
Jan 08, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 04, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 03, 2024 0.0350 0.0350 0.0350 0.0350 1,385 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Dec 29, 2023 0.0400 0 +0.00(+14.29%)
Dec 28, 2023 0.0350 0.0350 0.0350 0.0350 53,000 -0.01(-22.22%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.01(+28.57%)
Dec 20, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Dec 19, 2023 0.0450 0.0450 0.0300 0.0300 9,000 -0.01(-33.33%)
Dec 18, 2023 0.0350 0.0450 0.0350 0.0450 342,000 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0450 0 +0.02(+80.00%)
Dec 13, 2023 0.0300 0.0300 0.0250 0.0250 21,000 -0.00(-16.67%)
Dec 12, 2023 0.0500 0.0500 0.0300 0.0300 188,000 -0.01(-33.33%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+50.00%)
Dec 08, 2023 0.0400 0.0400 0.0300 0.0300 77,000 -0.01(-33.33%)
Dec 07, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+28.57%)
Dec 06, 2023 0.0350 0.0400 0.0350 0.0350 60,000 -0.01(-22.22%)
Dec 05, 2023 0.0400 0.0450 0.0400 0.0450 7,000 -0.01(-25.00%)
Dec 04, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 30, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Nov 29, 2023 0.0550 0.0600 0.0550 0.0600 2,000 +0.00(+0.00%)
Nov 28, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Nov 27, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Nov 23, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 20, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 17, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 16, 2023 0.0450 0.0600 0.0400 0.0600 20,000 +0.00(+9.09%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0550 0.0500 0.0550 2,000 +0.01(+22.22%)
Nov 13, 2023 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Nov 09, 2023 0.0600 0.0600 0.0450 0.0450 8,000 -0.01(-10.00%)
Nov 08, 2023 0.0500 0.0500 0.0400 0.0500 37,000 +0.00(+0.00%)
Nov 07, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-33.33%)
Nov 01, 2023 0.0750 0 +0.02(+50.00%)
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 1,008 -0.01(-16.67%)
Oct 30, 2023 0.0700 0.0700 0.0600 0.0600 102,100 -0.01(-14.29%)
Oct 27, 2023 0.0700 0.0700 0.0700 0.0700 4,700 -0.02(-22.22%)
Oct 26, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 24, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 20, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Oct 19, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.29%)
Oct 12, 2023 0.0700 0 -0.01(-12.50%)
Oct 10, 2023 0.0800 0.0800 100 +0.01(+23.08%)
Oct 06, 2023 0.0650 0 +0.00(+0.00%)
Sep 29, 2023 0.0650 0 +0.00(+0.00%)
Sep 28, 2023 0.0950 0.0950 0.0650 0.0650 36,500 -0.04(-35.00%)
Sep 27, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 21, 2023 0.0900 0 +0.00(+0.00%)
Sep 19, 2023 0.0900 0.0900 0 +0.01(+20.00%)
Sep 18, 2023 0.0750 0.0850 0.0750 0.0750 11,000 -0.01(-11.76%)
Sep 15, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Sep 14, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Sep 13, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Sep 08, 2023 0.0700 0 -0.00(-6.67%)
Sep 06, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Sep 05, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Aug 31, 2023 0.0650 0 -0.02(-23.53%)
Aug 30, 2023 0.0850 0.0850 0.0850 0.0850 3,400 +0.00(+0.00%)
Aug 29, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.02(+30.77%)
Aug 28, 2023 0.1000 0.1000 0.0650 0.0650 39,000 -0.02(-27.78%)
Aug 25, 2023 0.0800 0.0900 0.0800 0.0900 39,000 +0.00(+5.88%)
Aug 24, 2023 0.0800 0.0850 0.0800 0.0850 10,800 +0.01(+21.43%)
Aug 23, 2023 0.0800 0.0800 0.0700 0.0700 6,000 +0.00(+0.00%)
Aug 22, 2023 0.0850 0.0850 0.0700 0.0700 6,000 -0.01(-17.65%)
Aug 16, 2023 0.0850 0 +0.01(+6.25%)
Aug 11, 2023 0.0800 0 +0.00(+0.00%)
Aug 10, 2023 0.0800 0.0800 0.0700 0.0800 24,521 +0.01(+14.29%)
Aug 09, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Aug 04, 2023 0.0800 0 +0.00(+0.00%)
Aug 03, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+14.29%)
Jul 27, 2023 0.0700 0 -0.01(-17.65%)
Jul 25, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Jul 24, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 21, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 20, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 10, 2023 0.0850 0 +0.00(+0.00%)
Jul 07, 2023 0.0850 0.0850 0.0850 0.0850 21,500 +0.01(+21.43%)
Jul 06, 2023 0.0700 0.0750 0.0700 0.0700 23,000 -0.00(-6.67%)
Jul 05, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jun 29, 2023 0.0700 0 +0.00(+0.00%)
Jun 28, 2023 0.0700 0.0850 0.0500 0.0700 692,100 +0.00(+0.00%)
Jun 27, 2023 0.0650 0.0700 0.0600 0.0700 34,000 -0.00(-6.67%)
Jun 22, 2023 0.0750 0 +0.01(+15.38%)
Jun 21, 2023 0.0750 0.0750 0.0650 0.0650 4,000 -0.01(-7.14%)
Jun 20, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jun 19, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 15, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 13, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Jun 12, 2023 0.0750 0.0750 0.0700 0.0700 26,000 +0.00(+0.00%)
Jun 09, 2023 0.0700 0.0800 0.0700 0.0700 50,000 -0.02(-22.22%)
Jun 08, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jun 06, 2023 0.0900 0.0900 0 -0.01(-5.26%)
Jun 05, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Jun 02, 2023 0.0950 0.0950 0.0850 0.0850 6,500 -0.01(-10.53%)
Jun 01, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
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%)
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.