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 (%)
Jun 30, 2022 0.1050 0 +0.02(+31.25%)
Jun 29, 2022 0.0800 0.0800 0.0800 0.0800 3,000 -0.02(-23.81%)
Jun 28, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Jun 27, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 24, 2022 0.1000 0.1050 0.1000 0.1000 1,833 -0.00(-4.76%)
Jun 23, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jun 22, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jun 21, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jun 20, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 17, 2022 0.1000 0.1000 0.1000 0.1000 94,878 -0.00(-4.76%)
Jun 16, 2022 0.1150 0.1150 0.1000 0.1050 19,000 -0.01(-8.70%)
Jun 15, 2022 0.1150 0.1150 0.1150 0.1150 640 +0.01(+9.52%)
Jun 14, 2022 0.1050 0.1150 0.1050 0.1050 12,950 -0.01(-12.50%)
Jun 13, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jun 10, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jun 09, 2022 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Jun 08, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.01(+9.09%)
Jun 07, 2022 0.1100 0.1100 0.1100 0.1100 2,459 +0.01(+10.00%)
Jun 06, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 03, 2022 0.1100 0.1100 0.1000 0.1000 86,000 -0.01(-9.09%)
Jun 01, 2022 0.1100 0.1100 0 -0.01(-12.00%)
May 31, 2022 0.1250 0.1250 0.1250 0.1250 554 -0.01(-3.85%)
May 30, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
May 27, 2022 0.1200 0.1200 0.1200 0.1200 5,155 +0.00(+4.35%)
May 26, 2022 0.1250 0.1250 0.1050 0.1150 7,485 +0.01(+4.55%)
May 25, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 24, 2022 0.1200 0.1200 0.1100 0.1100 2,580 +0.01(+10.00%)
May 19, 2022 0.1000 0 -0.00(-4.76%)
May 18, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
May 17, 2022 0.1150 0.1150 0.1000 0.1000 25,547 +0.00(+0.00%)
May 16, 2022 0.1200 0.1200 0.1000 0.1000 4,180 -0.02(-16.67%)
May 13, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 12, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 11, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 10, 2022 0.1150 0.1200 0.1150 0.1200 7,575 +0.00(+4.35%)
May 09, 2022 0.1300 0.1300 0.1150 0.1150 39,000 -0.00(-4.17%)
May 06, 2022 0.1300 0.1300 0.1200 0.1200 49,500 +0.00(+0.00%)
May 05, 2022 0.1250 0.1300 0.1150 0.1200 17,500 +0.00(+4.35%)
May 04, 2022 0.1100 0.1150 0.1100 0.1150 43,200 +0.01(+4.55%)
May 03, 2022 0.1050 0.1100 0.1050 0.1100 35,000 +0.01(+4.76%)
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%)
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.