Glow Lifetech Corp. (GLWLF)
OTCMKTS
· Delayed Price · Currency is USD
0.0389
+0.0039 (11.03%)
At close: Jun 27, 2025
Glow Lifetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.10% | 2,000 |
| Jun 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.08% | 2,100 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.14% | 6,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 250 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.31% | 200 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.43% | 11,950 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 200 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.64% | 11,800 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.38% | 100 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 8.97% | 38,400 |
| Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.25% | 202,100 |
| Jun 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.25% | 2,300 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 1,100 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.91% | 100,900 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.36% | 2,000 |
| Jun 5, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -4.35% | 101,800 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.07% | 117,000 |
| Jun 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.50% | 396,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.27% | 50,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.99% | 20,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.33% | 1,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 26,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 25,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 100 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.78% | 4,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.30% | 200,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.91% | 5,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,500 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 20,002 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.51% | 3,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.33% | 4,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 35,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,500 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.78% | 50,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.09% | 3,100 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -3.37% | 14,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.26% | 2,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.35% | 20,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.00% | 14,100 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.74% | 50,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.53% | 15,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.82% | 68,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 3,400 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 21,000 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.63% | 15,100 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 2,000 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.13% | 16,000 |
| Feb 13, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | 20.76% | 115,000 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.34% | 128,000 |