Glow Lifetech Corp. (CSE:GLOW)
Canada
· Delayed Price · Currency is CAD 0.0600
-0.0200 (-25.00%)
Mar 28, 2025, 3:59 PM EST
Glow Lifetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -25.00% | 1,278,634 |
| Mar 27, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | - | 14.29% | 1,181,395 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 1,042,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 274,800 |
| Mar 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 187,700 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 624,000 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 155,000 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 399,000 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 247,776 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 301,000 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 155,000 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 385,000 |
| Mar 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 112,000 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 9,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 160,000 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 333,617 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 51,000 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 14,000 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 201,000 |
| Mar 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 777,142 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.25% | 288,468 |
| Feb 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Feb 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 10,000 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 26,000 |
| Feb 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 630,500 |
| Feb 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 173,754 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 32,777 |
| Feb 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 5.88% | 269,177 |
| Feb 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 429,610 |
| Feb 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 6.25% | 215,670 |
| Feb 13, 2025 | 0.08 | 0.12 | 0.08 | 0.08 | - | - | 833,899 |
| Feb 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 23.08% | 881,500 |
| Feb 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -7.14% | 609,000 |
| Feb 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 456,000 |
| Feb 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 100,000 |
| Feb 6, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 605,333 |
| Feb 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 118,500 |
| Feb 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 7.14% | 355,667 |
| Feb 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 265,333 |
| Jan 31, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 81,500 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 104,500 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 280,000 |
| Jan 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 681,000 |
| Jan 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 740,000 |
| Jan 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -7.69% | 654,318 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 477,667 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 20,000 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 71,697 |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 170,000 |
| Jan 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 5,000 |