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 (%)
Jan 31, 2022 0.2200 0.2200 0.2000 0.2000 22,000 -0.01(-4.76%)
Jan 27, 2022 0.2100 0.2100 0 +0.00(+0.00%)
Jan 26, 2022 0.2400 0.2400 0.2100 0.2100 37,000 -0.05(-19.23%)
Jan 25, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.04(+18.18%)
Jan 24, 2022 0.2200 0.2550 0.2200 0.2200 5,878 -0.02(-8.33%)
Jan 21, 2022 0.2400 0.2400 0.2250 0.2400 89,835 -0.01(-4.00%)
Jan 20, 2022 0.2700 0.2700 0.2500 0.2500 14,000 -0.01(-1.96%)
Jan 19, 2022 0.2600 0.2850 0.2500 0.2550 33,500 -0.03(-12.07%)
Jan 18, 2022 0.2900 0.2900 0.2900 0.2900 500 +0.01(+1.75%)
Jan 17, 2022 0.2850 0.2850 0.2850 0.2850 520 +0.00(+1.79%)
Jan 14, 2022 0.2800 0.2800 0.2750 0.2800 1,000 -0.01(-3.45%)
Jan 13, 2022 0.2700 0.2900 0.2700 0.2900 10,500 +0.01(+5.45%)
Jan 12, 2022 0.2900 0.2900 0.2650 0.2750 17,000 -0.02(-6.78%)
Jan 11, 2022 0.2600 0.2950 0.2500 0.2950 46,000 +0.04(+18.00%)
Jan 10, 2022 0.3100 0.3100 0.2450 0.2500 87,040 -0.04(-13.79%)
Jan 07, 2022 0.2850 0.3050 0.2800 0.2900 196,200 +0.02(+7.41%)
Jan 06, 2022 0.2850 0.3050 0.2700 0.2700 143,187 -0.03(-10.00%)
Jan 05, 2022 0.3100 0.3200 0.2900 0.3000 430,900 +0.00(+0.00%)
Jan 04, 2022 0.2950 0.3100 0.2850 0.3000 279,970 +0.02(+7.14%)
Dec 31, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 30, 2021 0.2850 0.2900 0.2800 0.2900 118,000 +0.01(+3.57%)
Dec 29, 2021 0.2750 0.2850 0.2700 0.2800 109,000 +0.01(+3.70%)
Dec 24, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2021 0.2550 0.2900 0.2500 0.2700 156,000 +0.03(+12.50%)
Dec 22, 2021 0.2000 0.2400 0.2000 0.2400 29,500 +0.03(+14.29%)
Dec 21, 2021 0.2300 0.2300 0.2100 0.2100 3,000 -0.02(-8.70%)
Dec 20, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.04(+21.05%)
Dec 17, 2021 0.2150 0.2150 0.1850 0.1900 22,508 +0.00(+0.00%)
Dec 16, 2021 0.1900 0.2000 0.1900 0.1900 31,504 +0.01(+2.70%)
Dec 15, 2021 0.2000 0.2000 0.1850 0.1850 8,000 +0.00(+0.00%)
Dec 14, 2021 0.2200 0.2200 0.1850 0.1850 23,904 -0.02(-7.50%)
Dec 13, 2021 0.2650 0.2650 0.2000 0.2000 21,096 -0.03(-13.04%)
Dec 10, 2021 0.2300 0.2400 0.2300 0.2300 72,500 +0.02(+6.98%)
Dec 09, 2021 0.2000 0.2300 0.1950 0.2150 240,546 -0.02(-8.51%)
Dec 08, 2021 0.2500 0.2500 0.2350 0.2350 1,500 +0.01(+6.82%)
Dec 07, 2021 0.2750 0.2750 0.2200 0.2200 17,501 -0.02(-8.33%)
Dec 06, 2021 0.2900 0.2900 0.2400 0.2400 5,000 -0.02(-7.69%)
Dec 03, 2021 0.2800 0.2800 0.2600 0.2600 3,700 -0.02(-7.14%)
Dec 02, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.04(+14.29%)
Dec 01, 2021 0.2800 0.2800 0.2400 0.2450 46,400 -0.01(-2.00%)
Nov 30, 2021 0.2800 0.2800 0.2500 0.2500 10,150 -0.01(-3.85%)
Nov 29, 2021 0.2800 0.2800 0.2600 0.2600 4,500 -0.01(-1.89%)
Nov 26, 2021 0.2650 0.2650 0.2650 0.2650 500 -0.01(-1.85%)
Nov 25, 2021 0.2800 0.2800 0.2500 0.2700 12,955 +0.03(+12.50%)
Nov 24, 2021 0.2700 0.2700 0.2300 0.2400 29,596 +0.01(+2.13%)
Nov 23, 2021 0.2800 0.2800 0.2300 0.2350 7,633 -0.02(-6.00%)
Nov 22, 2021 0.2800 0.2800 0.2300 0.2500 56,500 -0.01(-3.85%)
Nov 19, 2021 0.2800 0.2950 0.2600 0.2600 9,522 -0.03(-10.34%)
Nov 18, 2021 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+5.45%)
Nov 17, 2021 0.2800 0.2850 0.2600 0.2750 43,000 -0.01(-1.79%)
Nov 16, 2021 0.2700 0.3000 0.2600 0.2800 45,203 +0.02(+5.66%)
Nov 15, 2021 0.3600 0.3600 0.2650 0.2650 201,500 -0.08(-24.29%)
Nov 12, 2021 0.4000 0.4000 0.3400 0.3500 21,863 -0.04(-10.26%)
Nov 11, 2021 0.3900 0.3900 0.3900 0.3900 500 +0.01(+1.30%)
Nov 09, 2021 0.3700 0.3850 0.3700 0.3850 25,065 +0.00(+0.00%)
Nov 08, 2021 0.3950 0.3950 0.3600 0.3850 154,000 -0.01(-2.53%)
Nov 05, 2021 0.3900 0.4050 0.3850 0.3950 214,500 +0.01(+1.28%)
Nov 04, 2021 0.3950 0.3950 0.3700 0.3900 116,501 +0.01(+1.30%)
Nov 03, 2021 0.4000 0.4000 0.3800 0.3850 35,300 +0.01(+1.32%)
Nov 02, 2021 0.3800 0.3900 0.3800 0.3800 65,500 +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.