Skip to main content
Glow Lifetech Corp. (CSE:GLOW)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Feb 21, 2025, 3:52 PM EST

Glow Lifetech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20250.070.080.070.08-23.08%881,500
Feb 11, 20250.070.080.070.07--7.14%609,000
Feb 10, 20250.070.080.070.07--456,000
Feb 7, 20250.070.070.070.07--6.67%100,000
Feb 6, 20250.080.080.070.08--605,333
Feb 5, 20250.070.080.070.08--118,500
Feb 4, 20250.080.080.070.08-7.14%355,667
Feb 3, 20250.070.080.070.07--265,333
Jan 31, 20250.070.080.070.07--81,500
Jan 30, 20250.070.070.070.07--104,500
Jan 29, 20250.070.070.070.07--6.67%280,000
Jan 28, 20250.070.080.070.08-15.38%681,000
Jan 27, 20250.060.070.060.07-8.33%740,000
Jan 24, 20250.060.070.060.06--7.69%654,318
Jan 23, 20250.070.070.060.07--7.14%477,667
Jan 22, 20250.070.070.070.07--20,000
Jan 21, 20250.070.070.070.07--71,697
Jan 20, 20250.070.070.070.07--170,000
Jan 17, 20250.070.070.070.07-7.69%5,000
Jan 16, 20250.070.070.070.07--145,999
Jan 15, 20250.070.070.070.07--7.14%145,100
Jan 14, 20250.070.080.070.07--293,552
Jan 13, 20250.070.080.070.07-16.67%284,735
Jan 10, 20250.060.060.060.06--196,500
Jan 9, 20250.060.060.060.06--7.69%25,000
Jan 8, 20250.060.070.060.07--11,000
Jan 7, 20250.070.070.070.07-8.33%47,500
Jan 6, 20250.060.060.060.06--7.69%125,800
Jan 3, 20250.070.070.070.07--13.33%197,461
Jan 2, 20250.070.080.060.08-7.14%954,591
Dec 31, 20240.060.070.060.07--198,985
Dec 30, 20240.060.070.060.07-16.67%178,219
Dec 27, 20240.060.060.060.06--14,000
Dec 24, 20240.060.060.060.06--50,000
Dec 23, 20240.060.060.060.06--7.69%147,666
Dec 20, 20240.070.070.070.07---
Dec 19, 20240.070.070.070.07---
Dec 18, 20240.070.070.060.07--243,570
Dec 17, 20240.060.070.060.07--14,500
Dec 16, 20240.070.070.060.07--7.14%207,700
Dec 13, 20240.060.070.060.07-16.67%680,760
Dec 12, 20240.060.060.060.06--220,000
Dec 11, 20240.060.060.060.06--31,000
Dec 10, 20240.060.060.060.06-9.09%294,500
Dec 9, 20240.060.060.060.06--8.33%52,000
Dec 6, 20240.070.070.060.06--7.69%108,310
Dec 5, 20240.060.070.060.07-30.00%175,116
Dec 4, 20240.050.050.050.05--1,025
Dec 3, 20240.050.050.050.05--30,000
Dec 2, 20240.050.060.050.05--296,000
Nov 29, 20240.050.050.050.05---
Nov 28, 20240.050.050.050.05--40,017
Nov 27, 20240.050.050.050.05---
Nov 26, 20240.050.050.050.05--9.09%250,000
Nov 25, 20240.060.060.060.06---
Nov 22, 20240.060.060.060.06---
Nov 21, 20240.050.060.050.06-10.00%247,306
Nov 20, 20240.050.050.050.05--163,025
Nov 19, 20240.050.050.050.05--143,100
Nov 18, 20240.060.060.050.05--106,000
Nov 15, 20240.050.050.050.05--207,000
Nov 14, 20240.050.050.050.05--9.09%30,000
Nov 13, 20240.060.060.060.06--120,000
Nov 12, 20240.060.060.060.06---
Nov 11, 20240.060.060.060.06---
Nov 8, 20240.060.060.060.06-10.00%200,000
Nov 7, 20240.060.060.050.05--9.09%405,000
Nov 6, 20240.060.060.060.06--268,000
Nov 5, 20240.060.060.060.06--8.33%319,000
Nov 4, 20240.060.060.060.06--42,500
Nov 1, 20240.060.060.060.06---
Oct 31, 20240.060.060.060.06--224,000
Oct 30, 20240.060.060.060.06-9.09%364,000
Oct 29, 20240.060.060.060.06--263,000
Oct 28, 20240.060.060.060.06-10.00%216,000
Oct 25, 20240.060.060.050.05--16.67%557,083
Oct 24, 20240.060.060.060.06--2,400
Oct 23, 20240.070.070.060.06-9.09%619,034
Oct 22, 20240.060.070.060.06--1,153,000
Oct 21, 20240.060.060.060.06--829,826
Oct 18, 20240.050.060.050.06-10.00%473,000
Oct 17, 20240.050.050.050.05--9.09%21,550
Oct 16, 20240.060.060.060.06---
Oct 15, 20240.060.060.050.06-10.00%418,500
Oct 11, 20240.050.050.050.05--506,000
Oct 10, 20240.050.060.050.05--1,118,524
Oct 9, 20240.050.050.050.05---
Oct 8, 20240.050.060.050.05--9.09%292,189
Oct 7, 20240.060.060.060.06--8.33%15,000
Oct 4, 20240.050.060.050.06-20.00%391,000
Oct 3, 20240.060.060.050.05--9.09%143,000
Oct 2, 20240.060.060.050.06-10.00%135,000
Oct 1, 20240.050.050.050.05---
Sep 30, 20240.050.060.050.05--9.09%328,000