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 (%)
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%)
Mar 01, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Feb 28, 2022 0.1400 0.1400 0.1400 0.1400 63,005 +0.00(+0.00%)
Feb 25, 2022 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+7.69%)
Feb 24, 2022 0.1800 0.1800 0.1300 0.1300 76,000 -0.02(-16.13%)
Feb 23, 2022 0.1800 0.1800 0.1550 0.1550 20,000 +0.01(+3.33%)
Feb 22, 2022 0.1700 0.2000 0.1500 0.1500 58,000 -0.05(-25.00%)
Feb 18, 2022 0.2000 0 +0.01(+2.56%)
Feb 17, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.01(+5.41%)
Feb 16, 2022 0.1700 0.1850 0.1500 0.1850 118,000 +0.01(+8.82%)
Feb 15, 2022 0.1650 0.1800 0.1500 0.1700 46,150 +0.01(+3.03%)
Feb 14, 2022 0.2000 0.2000 0.1650 0.1650 107,094 -0.01(-8.33%)
Feb 11, 2022 0.2050 0.2050 0.1800 0.1800 83,000 -0.02(-12.20%)
Feb 10, 2022 0.1800 0.2050 0.1800 0.2050 1,500 +0.03(+17.14%)
Feb 09, 2022 0.2200 0.2200 0.1750 0.1750 11,000 -0.04(-18.60%)
Feb 08, 2022 0.2150 0.2150 0.2150 0.2150 500 +0.03(+16.22%)
Feb 07, 2022 0.2200 0.2200 0.1750 0.1850 2,513 -0.03(-13.95%)
Feb 04, 2022 0.2150 0.2150 0.2150 0.2150 10,000 +0.00(+0.00%)
Feb 02, 2022 0.2150 0.2150 0.2050 0.2150 3,500 +0.04(+19.44%)
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.