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
Official Closing 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, 2021 0.4100 0.4150 0.3800 0.3900 134,800 -0.01(-1.27%)
Apr 29, 2021 0.4500 0.4500 0.3850 0.3950 131,530 -0.03(-8.14%)
Apr 28, 2021 0.5700 0.5700 0.4250 0.4300 844,041 -0.11(-20.37%)
Apr 27, 2021 0.5800 0.5800 0.5300 0.5400 443,485 +0.04(+8.00%)
Apr 26, 2021 0.4900 0.5200 0.4900 0.5000 103,500 +0.01(+2.04%)
Apr 23, 2021 0.4900 0.4900 0.4600 0.4900 55,600 +0.00(+0.00%)
Apr 22, 2021 0.4900 0.4900 0.4900 0.4900 10,950 +0.01(+2.08%)
Apr 21, 2021 0.4500 0.4900 0.4100 0.4800 52,779 -0.02(-4.00%)
Apr 20, 2021 0.5000 0.5000 0.4750 0.5000 7,500 +0.02(+3.09%)
Apr 19, 2021 0.5200 0.5200 0.4850 0.4850 48,000 -0.04(-6.73%)
Apr 16, 2021 0.5200 0.5200 0.5200 0.5200 4,500 +0.01(+1.96%)
Apr 15, 2021 0.5400 0.5400 0.5100 0.5100 81,499 -0.02(-3.77%)
Apr 14, 2021 0.5400 0.5400 0.5300 0.5300 30,800 +0.01(+1.92%)
Apr 13, 2021 0.5200 0.5400 0.5000 0.5200 42,592 +0.01(+1.96%)
Apr 12, 2021 0.5200 0.5200 0.5100 0.5100 5,500 -0.01(-1.92%)
Apr 09, 2021 0.5200 0.5200 0.5000 0.5200 26,400 +0.02(+4.00%)
Apr 08, 2021 0.5500 0.5500 0.4900 0.5000 126,700 -0.05(-9.09%)
Apr 07, 2021 0.5700 0.5700 0.5300 0.5500 30,000 -0.02(-3.51%)
Apr 06, 2021 0.5800 0.6400 0.5600 0.5700 134,448 +0.02(+3.64%)
Apr 05, 2021 0.5700 0.5700 0.5500 0.5500 14,084 -0.02(-3.51%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 31, 2021 0.5700 0.5800 0.5700 0.5700 43,000 +0.03(+5.56%)
Mar 30, 2021 0.5700 0.5700 0.5100 0.5400 51,111 -0.02(-3.57%)
Mar 29, 2021 0.5500 0.5600 0.5000 0.5600 132,206 +0.01(+1.82%)
Mar 26, 2021 0.5000 0.5500 0.5000 0.5500 65,500 +0.05(+10.00%)
Mar 25, 2021 0.5000 0.5000 0.5000 0.5000 44,563 +0.00(+0.00%)
Mar 24, 2021 0.5600 0.5600 0.4600 0.5000 212,195 -0.05(-9.09%)
Mar 23, 2021 0.5800 0.5800 0.5300 0.5500 11,000 +0.00(+0.00%)
Mar 22, 2021 0.6000 0.6400 0.5200 0.5500 256,566 -0.07(-11.29%)
Mar 19, 2021 0.6400 0.6400 0.6000 0.6200 74,700 -0.02(-3.13%)
Mar 18, 2021 0.7600 0.7600 0.5600 0.6400 186,735 -0.14(-17.95%)
Mar 17, 2021 0.7100 0.7800 0.6800 0.7800 382,376 +0.07(+9.86%)
Mar 16, 2021 0.6900 0.8800 0.6900 0.7100 537,766 +0.08(+12.70%)
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.