Skip to main content
Glow Lifetech Corp. (CSE:GLOW)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Apr 25, 2025, 3:41 PM EDT

Glow Lifetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.060.070.060.07-8.33%152,807
Apr 24, 20250.060.060.060.06--28,000
Apr 23, 20250.060.060.060.06--6,050
Apr 22, 20250.060.060.060.06--4,000
Apr 21, 20250.060.060.060.06---
Apr 17, 20250.060.060.060.06--7.69%144,000
Apr 16, 20250.060.070.060.07--267,510
Apr 15, 20250.070.070.070.07---
Apr 14, 20250.060.070.060.07--29,000
Apr 11, 20250.060.070.060.07--139,000
Apr 10, 20250.070.070.070.07--66,594
Apr 9, 20250.070.070.070.07-8.33%17,000
Apr 8, 20250.070.070.060.06--93,000
Apr 7, 20250.070.070.060.06--820,000
Apr 4, 20250.060.060.060.06--7.69%182,000
Apr 3, 20250.060.070.060.07--693,500
Apr 2, 20250.070.070.070.07---
Apr 1, 20250.070.070.070.07--302,000
Mar 31, 20250.070.070.070.07-8.33%368,101
Mar 28, 20250.080.080.060.06--25.00%1,278,634
Mar 27, 20250.070.090.070.08-14.29%1,181,395
Mar 26, 20250.070.070.060.07-7.69%1,042,000
Mar 25, 20250.070.070.070.07--274,800
Mar 24, 20250.060.070.060.07-8.33%187,700
Mar 21, 20250.070.070.060.06--7.69%624,000
Mar 20, 20250.070.070.070.07--155,000
Mar 19, 20250.070.070.060.07--7.14%399,000
Mar 18, 20250.070.070.070.07--247,776
Mar 17, 20250.070.070.070.07--301,000
Mar 14, 20250.070.070.070.07--155,000
Mar 13, 20250.070.070.070.07--385,000
Mar 12, 20250.070.080.070.07--112,000
Mar 11, 20250.070.070.070.07-7.69%9,000
Mar 10, 20250.070.070.070.07--13.33%160,000
Mar 7, 20250.070.080.070.08-7.14%333,617
Mar 6, 20250.070.070.070.07--51,000
Mar 5, 20250.070.070.070.07--14,000
Mar 4, 20250.080.080.070.07--6.67%201,000
Mar 3, 20250.070.080.070.08--777,142
Feb 28, 20250.080.080.070.08--6.25%288,468
Feb 27, 20250.080.080.080.08---
Feb 26, 20250.080.080.080.08--10,000
Feb 25, 20250.080.080.080.08--26,000
Feb 24, 20250.090.090.080.08--5.88%630,500
Feb 21, 20250.090.090.080.09--173,754
Feb 20, 20250.090.090.080.09--5.56%32,777
Feb 19, 20250.080.090.080.09-5.88%269,177
Feb 18, 20250.090.100.090.09--429,610
Feb 14, 20250.090.100.090.09-6.25%215,670
Feb 13, 20250.080.120.080.08--833,899