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 (%)
Aug 31, 2021 0.2100 0.2100 0.1950 0.1950 39,000 -0.01(-4.88%)
Aug 30, 2021 0.2250 0.2250 0.2000 0.2050 26,000 -0.03(-10.87%)
Aug 27, 2021 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Aug 26, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.52%)
Aug 25, 2021 0.2300 0.2300 0.2100 0.2100 14,007 -0.02(-8.70%)
Aug 24, 2021 0.2100 0.2300 0.2100 0.2300 7,750 +0.02(+6.98%)
Aug 23, 2021 0.2230 0.2230 0.1950 0.2150 16,400 +0.02(+10.26%)
Aug 20, 2021 0.2200 0.2250 0.1950 0.1950 31,000 +0.00(+0.00%)
Aug 19, 2021 0.1900 0.2000 0.1900 0.1950 109,302 -0.01(-2.50%)
Aug 18, 2021 0.2150 0.2150 0.2000 0.2000 1,500 +0.01(+2.56%)
Aug 17, 2021 0.1950 0.2000 0.1900 0.1950 32,000 +0.00(+0.00%)
Aug 16, 2021 0.2100 0.2150 0.1950 0.1950 6,500 -0.01(-2.50%)
Aug 13, 2021 0.2200 0.2200 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 12, 2021 0.2200 0.2200 0.2000 0.2000 24,000 +0.00(+0.00%)
Aug 11, 2021 0.1950 0.2000 0.1750 0.2000 362,534 -0.00(-2.44%)
Aug 10, 2021 0.2100 0.2100 0.1850 0.2050 26,000 -0.02(-6.82%)
Aug 09, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Aug 06, 2021 0.2050 0.2150 0.2050 0.2150 51,500 -0.01(-4.44%)
Aug 05, 2021 0.2400 0.2550 0.2100 0.2250 134,000 +0.01(+2.27%)
Aug 04, 2021 0.2200 0.2200 0.2000 0.2200 164,000 -0.01(-4.35%)
Aug 03, 2021 0.2550 0.2550 0.2200 0.2300 42,000 +0.00(+0.00%)
Jul 30, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 29, 2021 0.2500 0.2550 0.2300 0.2500 40,000 +0.00(+0.00%)
Jul 28, 2021 0.2300 0.2500 0.2200 0.2500 59,000 +0.01(+4.17%)
Jul 27, 2021 0.2500 0.2500 0.2400 0.2400 1,000 -0.02(-5.88%)
Jul 26, 2021 0.2550 0.2550 0.2550 0.2550 500 +0.02(+10.87%)
Jul 23, 2021 0.2300 0.2300 0.2100 0.2300 141,000 -0.01(-4.17%)
Jul 22, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Jul 21, 2021 0.2400 0.2400 0.2200 0.2400 2,511 +0.02(+9.09%)
Jul 20, 2021 0.2250 0.2400 0.2200 0.2200 20,000 -0.03(-12.00%)
Jul 19, 2021 0.2450 0.2500 0.2450 0.2500 28,000 +0.00(+0.00%)
Jul 16, 2021 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-3.85%)
Jul 15, 2021 0.2500 0.2600 0.2350 0.2600 11,500 -0.02(-7.14%)
Jul 14, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.02(+5.66%)
Jul 13, 2021 0.2800 0.2950 0.2650 0.2650 2,000 +0.02(+6.00%)
Jul 12, 2021 0.2600 0.2600 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 09, 2021 0.2500 0.2500 0.2500 0.2500 16,008 -0.02(-5.66%)
Jul 08, 2021 0.2800 0.2950 0.2300 0.2650 33,000 -0.02(-5.36%)
Jul 07, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Jul 06, 2021 0.2800 0.2800 0.2500 0.2700 3,500 -0.01(-3.57%)
Jul 05, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.03(+9.80%)
Jul 02, 2021 0.2800 0.2800 0.2550 0.2550 4,500 -0.03(-8.93%)
Jun 30, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 29, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 28, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 25, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Jun 24, 2021 0.2500 0.2750 0.2500 0.2700 23,500 +0.00(+0.00%)
Jun 23, 2021 0.2750 0.2850 0.2700 0.2700 12,400 -0.01(-1.82%)
Jun 22, 2021 0.2750 0.2750 0.2750 0.2750 620 +0.02(+7.84%)
Jun 21, 2021 0.2750 0.2750 0.2550 0.2550 4,500 -0.02(-5.56%)
Jun 18, 2021 0.2750 0.2750 0.2600 0.2700 7,578 +0.02(+5.88%)
Jun 17, 2021 0.2800 0.2800 0.2550 0.2550 42,504 +0.01(+2.00%)
Jun 16, 2021 0.2850 0.2850 0.2500 0.2500 10,500 -0.03(-12.28%)
Jun 15, 2021 0.2950 0.2950 0.2200 0.2850 55,022 +0.01(+3.64%)
Jun 14, 2021 0.2850 0.2850 0.2750 0.2750 1,000 -0.01(-3.51%)
Jun 11, 2021 0.2950 0.2950 0.2500 0.2850 59,500 +0.00(+0.00%)
Jun 10, 2021 0.2950 0.2950 0.2750 0.2850 20,000 +0.00(+0.00%)
Jun 09, 2021 0.3100 0.3100 0.2650 0.2850 29,842 -0.04(-12.31%)
Jun 08, 2021 0.3500 0.3500 0.3200 0.3250 17,000 +0.03(+10.17%)
Jun 07, 2021 0.3700 0.3700 0.2850 0.2950 19,500 -0.04(-11.94%)
Jun 04, 2021 0.3400 0.3400 0.3000 0.3350 9,000 -0.01(-1.47%)
Jun 03, 2021 0.3400 0.3400 0.3400 0.3400 500 +0.01(+1.49%)
Jun 02, 2021 0.3400 0.3400 0.3000 0.3350 133,500 +0.02(+4.69%)
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.